CTCP Dược Hậu Giang (dhg)

83
-0.80
(-0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		-1.18 -1.30% 136,800 200 -0.2
83
90.78
83
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83
91.07
83
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83
91.07
83
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83
96.66
83
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83
102.44
83
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
73.27
 445,800 73.33 73.97 73.27 72,260 119,690 -5.5
02/01/2018
73.65
 371,870 72.69 73.97 72.37 127,230 113,590 1.5
29/12/2017
73.65
 280,000 74.61 75.51 73.33 5,880 107,240 -11.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
74.48
 688,850 71.47 74.48 71.41 584,530 435,020 17.1
27/12/2017
70.96
 170,630 72.35 72.35 70.96 183,325 205,665 -2.5
26/12/2017
72.23
 132,270 72.86 72.86 71.72 7,270 49,790 -4.8
25/12/2017
72.04
 169,230 72.04 73.49 72.04 18,560 63,620 -5.2
22/12/2017
72.67
 320,810 71.72 72.67 70.46 129,040 78,610 5.7
21/12/2017
71.72
 165,980 72.04 72.92 71.72 40,930 48,810 -0.9
20/12/2017
72.04
 211,740 73.62 73.68 71.47 8,240 37,380 -3.4
19/12/2017
73.62
 431,270 73.17 73.99 72.35 210,610 100,970 12.8
18/12/2017
72.67
 307,070 71.40 72.86 71.09 3,220 31,340 -3.2
15/12/2017
71.40
 189,200 71.09 71.40 69.82 3,900 48,990 -5.0
14/12/2017
71.09
 268,140 72.04 72.10 71.09 45,780 114,190 -7.7
13/12/2017
71.09
 661,520 68.81 71.53 68.81 75,110 204,970 -14.4
12/12/2017
68.05
 483,750 67.11 68.56 66.73 58,780 163,670 -11.2
11/12/2017
67.11
 198,880 67.61 67.61 66.47 6,240 37,690 -3.4
08/12/2017
67.61
 59,460 68.18 68.18 66.98 4,230 250 0.4
07/12/2017
67.61
 70,730 67.93 68.12 67.17 8,900 0 1.0
06/12/2017
67.30
 163,490 66.98 67.30 65.78 26,800 1,590 2.7
05/12/2017
66.98
 233,980 69.38 69.38 66.98 12,870 8,120 0.5
04/12/2017
69.32
 189,000 68.81 69.38 67.93 18,950 1,340 1.9
01/12/2017
67.74
 164,440 69.19 69.19 67.61 28,810 3,200 2.8
30/11/2017
67.61
 342,840 66.85 68.69 66.85 8,690 450 0.9
29/11/2017
66.79
 221,480 66.35 66.79 64.77 14,650 46,840 -3.3
28/11/2017
66.35
 182,280 67.55 67.87 65.72 11,280 48,100 -3.9
27/11/2017
67.55
 134,760 66.66 67.55 66.29 51,640 5,000 4.9
24/11/2017
66.29
 203,080 66.03 66.35 65.46 68,600 53,660 1.6
23/11/2017
65.72
 360,850 66.22 67.30 65.40 99,250 93,100 0.6
22/11/2017
65.84
 197,750 64.83 66.03 64.83 73,240 0 7.6
21/11/2017
65.72
 487,930 64.20 66.35 64.20 137,550 800 14.1
20/11/2017
64.20
 222,420 63.19 64.45 61.93 81,380 2,090 7.9
17/11/2017
63.19
 251,680 65.59 65.59 62.75 89,480 72,520 1.7
16/11/2017
64.83
 314,830 63.19 65.59 62.87 11,430 34,310 -2.3
15/11/2017
62.87
 408,510 62.87 63.19 60.79 31,650 174,190 -14.0
14/11/2017
60.16
 256,070 59.71 61.29 59.71 6,280 115,960 -10.5
13/11/2017
59.40
 676,310 60.60 60.60 59.02 116,920 326,530 -19.5
10/11/2017
60.54
 213,970 61.48 61.48 60.35 41,550 15,200 2.5
09/11/2017
61.29
 141,840 61.36 61.61 60.98 12,530 6,070 0.6
08/11/2017
60.79
 105,660 61.17 61.17 60.54 36,530 25,170 1.1
07/11/2017
60.72
 123,930 61.23 61.23 60.03 28,570 28,170 0.0
06/11/2017
61.29
 182,420 61.93 61.93 60.54 42,800 55,740 -1.2
03/11/2017
60.54
 169,990 56.87 60.54 56.87 34,300 10,250 2.3
02/11/2017
56.87
 309,560 57.50 60.03 56.87 20,710 17,300 0.3
01/11/2017
60.03
 614,250 63.13 63.13 59.02 81,290 117,800 -3.5
31/10/2017
63.38
 396,560 66.35 66.35 63.19 10,340 128,670 -12.1
30/10/2017
66.35
 193,990 66.85 68.24 66.10 40,000 20,710 2.1
27/10/2017
66.85
 111,210 66.98 67.61 66.85 5,000 57,920 -5.6
26/10/2017
66.92
 141,170 66.41 68.24 66.41 27,640 61,350 -3.6
25/10/2017
66.92
 196,200 67.61 68.24 66.85 0 40,000 -4.3
24/10/2017
68.24
 254,420 69.51 70.46 67.61 0 5,000 -0.5
23/10/2017
70.52
 212,050 70.52 72.04 69.82 460 0 0.1
20/10/2017
72.16
 445,310 72.29 75.13 72.04 50 0 0.0
19/10/2017
73.62
 504,930 71.09 73.93 70.33 3,980 0 0.4
18/10/2017
70.71
 216,230 71.72 71.72 70.71 300,000 300,460 -0.1
17/10/2017
71.40
 385,150 70.33 72.60 70.08 30 50 0.0
16/10/2017
69.82
 346,030 66.98 70.14 66.41 2,750 3,980 -0.1
13/10/2017
66.98
 62,060 68.18 68.18 66.98 8,200 0 0.9
12/10/2017
67.68
 181,960 66.79 68.88 66.60 100 30 0.0
11/10/2017
66.47
 32,350 66.29 66.85 66.03 0 2,750 -0.3
10/10/2017
65.97
 94,480 66.03 66.35 65.72 10 8,200 -0.9
09/10/2017
66.10
 85,100 66.92 66.92 66.10 24,560 20,100 0.5
06/10/2017
66.54
 62,110 66.66 66.85 66.54 0 0 0
05/10/2017
66.85
 31,260 66.98 67.30 66.79 0 10 0.0
04/10/2017
66.98
 34,020 66.47 67.55 66.47 0 4,560 -0.5
03/10/2017
67.04
 72,360 67.04 67.61 66.79 0 0 0
02/10/2017
67.04
 61,410 67.30 67.93 67.04 0 0 0
29/09/2017
67.30
 23,160 67.04 67.61 67.04 0 0 0
28/09/2017
67.30
 64,090 67.61 67.61 67.23 2,100 0 0.2
27/09/2017
67.61
 43,990 68.56 68.56 67.49 1,570 0 0.2
26/09/2017
68.24
 47,040 68.43 69.19 67.55 0 0 0
25/09/2017
68.43
 68,760 67.17 68.88 67.17 6,950 2,100 0.5
22/09/2017
67.17
 133,150 67.68 67.80 66.98 0 1,570 -0.2
21/09/2017
67.80
 102,060 68.69 68.88 67.61 32,260 32,260 0
20/09/2017
68.69
 81,640 69.19 69.26 68.56 47,830 47,940 0.0
19/09/2017
68.88
 80,710 70.14 70.14 68.88 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
70.08
 158,760 70.90 71.15 69.82 10 0 0.0
15/09/2017
70.27
 306,480 68.20 70.52 67.51 16,580 6,830 1.1
14/09/2017
67.51
 63,740 67.64 68.14 67.51 100 0 0.0
13/09/2017
67.57
 100,390 67.26 67.57 66.70 58,400 45,000 1.4
12/09/2017
66.38
 94,420 66.70 66.70 65.82 2,640 16,580 -1.5
11/09/2017
66.70
 79,360 66.07 67.95 66.07 20,500 100 2.3
08/09/2017
66.07
 123,690 66.88 66.88 65.51 56,930 52,530 0.5
07/09/2017
65.32
 127,250 66.20 66.20 64.94 0 2,640 -0.3
06/09/2017
66.32
 170,750 67.76 67.95 66.32 930 20,500 -2.1
05/09/2017
67.76
 89,060 68.26 68.76 67.64 0 17,800 -1.9
01/09/2017
68.39
 79,110 68.76 69.51 68.20 12,010 0 1.3
31/08/2017
68.20
 62,370 68.76 68.76 68.14 2,490 930 0.2
30/08/2017
68.51
 35,760 69.01 69.20 68.33 2,600 0 0.3
29/08/2017
68.89
 66,470 68.83 69.33 68.26 1,100 12,010 -1.2
28/08/2017
69.08
 84,760 69.20 69.20 68.26 6,200 2,490 0.4
25/08/2017
69.08
 66,880 69.39 69.77 68.70 19,350 1,400 2.0
24/08/2017
68.51
 65,640 69.51 69.51 68.51 25,890 2,300 2.6
23/08/2017
68.45
 42,050 68.26 68.89 67.95 1,760 6,200 -0.5
22/08/2017
68.45
 75,350 69.39 69.39 68.45 26,010 19,350 0.8
21/08/2017
69.39
 84,500 69.51 70.02 69.01 47,200 22,650 2.7
18/08/2017
68.89
 43,050 70.08 70.08 68.89 3,510 5,000 -0.2
17/08/2017
69.51
 80,380 70.52 71.27 69.51 3,460 13,330 -1.1
16/08/2017
70.20
 77,980 70.77 70.77 70.14 3,180 15,810 -1.4
15/08/2017
70.77
 83,340 71.96 71.96 70.45 18,000 1,700 1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc