CTCP Dược Hậu Giang (dhg)

90.50
0.50
(0.56%)
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
(2026-08-19) 		1.11 1.25% 203,500 -4,600 -0.1
85.38
98.18
90.50
2 tháng
(2026-07-20) 		3.95 4.60% 424,300 -18,400 -1.4
85.38
98.18
90.50
3 tháng
(2026-06-22) 		0.92 1.03% 524,500 -14,300 -1.0
85.38
98.18
90.50
6 tháng
(2026-03-23) 		-4.57 -4.84% 1,409,700 -23,700 -1.7
85.38
98.18
90.50
12 tháng
(2025-09-23) 		-6.85 -7.07% 3,563,700 115,400 12.7
85.38
102.44
90.50
24 tháng
(2024-09-30) 		-2.33 -2.52% 9,231,200 372,428 36.7
80.13
102.44
90.50
36 tháng
(2023-10-04) 		-4.18 -4.44% 15,358,400 -12,553 -5.0
72.78
102.44
90.50
60 tháng
(2021-10-14) 		14.93 19.89% 29,554,700 -517,165 -63.2
62.55
112.76
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
68.56
 260,500 68.56 69.64 68.43 33,610 164,000 -13.4
26/01/2018
68.56
 223,730 66.81 69.30 67.69 6,710 61,000 -5.5
25/01/2018
66.81
 1,018,840 68.70 68.70 66.68 74,950 494,120 -42.1
22/01/2018
68.70
 402,700 70.25 70.25 68.49 39,950 131,040 -9.3
19/01/2018
70.25
 291,080 69.44 71.05 69.50 102,920 120,490 -1.8
18/01/2018
69.44
 332,450 71.39 71.39 68.76 35,970 184,320 -15.3
17/01/2018
71.39
 322,600 73.34 73.41 71.05 16,230 125,420 -11.7
16/01/2018
73.34
 222,240 74.08 74.76 72.67 7,610 118,130 -12.1
15/01/2018
74.08
 195,130 72.94 74.08 72.47 89,800 83,990 0.6
12/01/2018
72.94
 180,410 73.75 73.75 72.74 14,990 5,510 1.0
11/01/2018
73.75
 139,270 73.75 74.08 72.74 8,700 1,650 0.8
10/01/2018
73.75
 427,590 72.94 75.63 73.07 188,490 211,590 -2.5
09/01/2018
72.94
 477,610 72.33 74.42 72.13 61,760 350,280 -31.2
08/01/2018
72.33
 429,150 73.48 73.48 71.26 367,140 159,140 22.1
05/01/2018
73.48
 512,310 76.58 76.58 73.41 72,540 75,600 -0.4
04/01/2018
76.58
 373,480 77.05 77.11 76.10 136,360 74,780 7.0
03/01/2018
77.05
 445,800 77.45 77.79 77.05 72,260 119,690 -5.5
02/01/2018
77.45
 371,870 77.45 77.79 76.10 127,230 113,590 1.5
29/12/2017
77.45
 280,000 78.33 79.40 77.11 5,880 107,240 -11.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
78.33
 688,850 74.62 78.33 75.09 584,530 435,020 17.1
27/12/2017
74.62
 170,630 75.95 76.08 74.62 183,325 205,665 -2.5
26/12/2017
75.95
 132,270 75.75 76.62 75.42 7,270 49,790 -4.8
25/12/2017
75.75
 169,230 76.42 77.28 75.75 18,560 63,620 -5.2
22/12/2017
76.42
 320,810 75.42 76.42 74.09 129,040 78,610 5.7
21/12/2017
75.42
 165,980 75.75 76.68 75.42 40,930 48,810 -0.9
20/12/2017
75.75
 211,740 77.41 77.48 75.15 8,240 37,380 -3.4
19/12/2017
77.41
 431,270 76.42 77.81 76.08 210,610 100,970 12.8
18/12/2017
76.42
 307,070 75.09 76.62 74.76 3,220 31,340 -3.2
15/12/2017
75.09
 189,200 74.76 75.09 73.43 3,900 48,990 -5.0
14/12/2017
74.76
 268,140 74.76 75.82 74.76 45,780 114,190 -7.7
13/12/2017
74.76
 661,520 71.57 75.22 72.36 75,110 204,970 -14.4
12/12/2017
71.57
 483,750 70.57 72.10 70.17 58,780 163,670 -11.2
11/12/2017
70.57
 198,880 71.10 71.10 69.90 6,240 37,690 -3.4
08/12/2017
71.10
 59,460 71.10 71.70 70.44 4,230 250 0.4
07/12/2017
71.10
 70,730 70.77 71.63 70.64 8,900 0 1.0
06/12/2017
70.77
 163,490 70.44 70.77 69.17 26,800 1,590 2.7
05/12/2017
70.44
 233,980 72.90 72.96 70.44 12,870 8,120 0.5
04/12/2017
72.90
 189,000 71.23 72.96 71.43 18,950 1,340 1.9
01/12/2017
71.23
 164,440 71.10 72.76 71.10 28,810 3,200 2.8
30/11/2017
71.10
 342,840 70.24 72.23 70.30 8,690 450 0.9
29/11/2017
70.24
 221,480 69.77 70.24 68.11 14,650 46,840 -3.3
28/11/2017
69.77
 182,280 71.03 71.37 69.11 11,280 48,100 -3.9
27/11/2017
71.03
 134,760 69.71 71.03 69.71 51,640 5,000 4.9
24/11/2017
69.71
 203,080 69.11 69.77 68.84 68,600 53,660 1.6
23/11/2017
69.11
 360,850 69.24 70.77 68.78 99,250 93,100 0.6
22/11/2017
69.24
 197,750 69.11 69.44 68.18 73,240 0 7.6
21/11/2017
69.11
 487,930 67.51 69.77 67.51 137,550 800 14.1
20/11/2017
67.51
 222,420 66.45 67.78 65.12 81,380 2,090 7.9
17/11/2017
66.45
 251,680 68.18 68.97 65.98 89,480 72,520 1.7
16/11/2017
68.18
 314,830 66.12 68.97 66.12 11,430 34,310 -2.3
15/11/2017
66.12
 408,510 63.26 66.45 63.92 31,650 174,190 -14.0
14/11/2017
63.26
 256,070 62.46 64.46 62.79 6,280 115,960 -10.5
13/11/2017
62.46
 676,310 63.66 63.73 62.06 116,920 326,530 -19.5
10/11/2017
63.66
 213,970 64.46 64.66 63.46 41,550 15,200 2.5
09/11/2017
64.46
 141,840 63.92 64.79 64.12 12,530 6,070 0.6
08/11/2017
63.92
 105,660 63.86 64.32 63.66 36,530 25,170 1.1
07/11/2017
63.86
 123,930 64.46 64.46 63.13 28,570 28,170 0.0
06/11/2017
64.46
 182,420 63.66 65.12 63.66 42,800 55,740 -1.2
03/11/2017
63.66
 169,990 59.80 63.66 59.80 34,300 10,250 2.3
02/11/2017
59.80
 309,560 63.13 63.13 59.80 20,710 17,300 0.3
01/11/2017
63.13
 614,250 66.65 66.65 62.06 81,290 117,800 -3.5
31/10/2017
66.65
 396,560 69.77 69.77 66.45 10,340 128,670 -12.1
30/10/2017
69.77
 193,990 70.30 71.77 69.51 40,000 20,710 2.1
27/10/2017
70.30
 111,210 70.37 71.10 70.30 5,000 57,920 -5.6
26/10/2017
70.37
 141,170 70.37 71.77 69.84 27,640 61,350 -3.6
25/10/2017
70.37
 196,200 71.77 71.77 70.30 0 40,000 -4.3
24/10/2017
71.77
 254,420 74.16 74.16 71.10 0 5,000 -0.5
23/10/2017
74.16
 212,050 75.89 75.89 73.43 460 0 0.1
20/10/2017
75.89
 445,310 77.41 79.01 75.75 50 0 0.0
19/10/2017
77.41
 504,930 74.36 77.75 73.96 3,980 0 0.4
18/10/2017
74.36
 216,230 75.09 75.42 74.36 300,000 300,460 -0.1
17/10/2017
75.09
 385,150 73.43 76.35 73.69 30 50 0.0
16/10/2017
73.43
 346,030 70.44 73.76 69.84 2,750 3,980 -0.1
13/10/2017
70.44
 62,060 71.17 71.70 70.44 8,200 0 0.9
12/10/2017
71.17
 181,960 69.90 72.43 70.04 100 30 0.0
11/10/2017
69.90
 32,350 69.37 70.30 69.44 0 2,750 -0.3
10/10/2017
69.37
 94,480 69.51 69.77 69.11 10 8,200 -0.9
09/10/2017
69.51
 85,100 69.97 70.37 69.51 24,560 20,100 0.5
06/10/2017
69.97
 62,110 70.30 70.30 69.97 0 0 0
05/10/2017
70.30
 31,260 70.44 70.77 70.24 0 10 0.0
04/10/2017
70.44
 34,020 70.50 71.03 69.90 0 4,560 -0.5
03/10/2017
70.50
 72,360 70.50 71.10 70.24 0 0 0
02/10/2017
70.50
 61,410 70.77 71.43 70.50 0 0 0
29/09/2017
70.77
 23,160 70.77 71.10 70.50 0 0 0
28/09/2017
70.77
 64,090 71.10 71.10 70.70 2,100 0 0.2
27/09/2017
71.10
 43,990 71.77 72.10 70.97 1,570 0 0.2
26/09/2017
71.77
 47,040 71.96 72.76 71.03 0 0 0
25/09/2017
71.96
 68,760 70.64 72.43 70.64 6,950 2,100 0.5
22/09/2017
70.64
 133,150 71.30 71.30 70.44 0 1,570 -0.2
21/09/2017
71.30
 102,060 72.23 72.43 71.10 32,260 32,260 0
20/09/2017
72.23
 81,640 72.43 72.83 72.10 47,830 47,940 0.0
19/09/2017
72.43
 80,710 73.69 73.76 72.43 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
73.69
 158,760 73.89 74.82 73.43 10 0 0.0
15/09/2017
73.89
 306,480 70.99 74.16 70.99 16,580 6,830 1.1
14/09/2017
70.99
 63,740 71.06 71.65 70.99 100 0 0.0
13/09/2017
71.06
 100,390 69.81 71.06 70.14 58,400 45,000 1.4
12/09/2017
69.81
 94,420 70.14 70.14 69.22 2,640 16,580 -1.5
11/09/2017
70.14
 79,360 69.48 71.46 69.48 20,500 100 2.3
08/09/2017
69.48
 123,690 68.69 70.34 68.89 56,930 52,530 0.5
07/09/2017
68.69
 127,250 69.74 69.74 68.29 0 2,640 -0.3

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