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)
14/08/2017
71.33
 368,400 68.26 71.52 67.95 221,540 14,930 23.2
11/08/2017
68.26
 48,830 68.89 68.89 67.64 3,870 800 0.3
10/08/2017
68.20
 98,430 68.89 68.89 67.89 18,800 6,100 1.4
09/08/2017
67.51
 328,770 68.45 70.77 67.01 50,420 61,010 -1.1
08/08/2017
68.58
 281,050 70.14 70.27 68.58 20,090 47,270 -3.0
07/08/2017
70.27
 324,750 71.27 71.39 69.83 62,130 5,350 6.4
04/08/2017
71.27
 218,420 71.14 71.39 70.39 61,080 810 6.8
03/08/2017
71.64
 227,970 72.90 72.90 71.39 27,220 6,470 2.4
02/08/2017
72.65
 276,950 72.65 73.27 72.02 215,430 97,160 13.8
01/08/2017
72.65
 160,250 73.27 73.90 72.65 40,500 49,240 -1.0
31/07/2017
72.90
 354,460 72.65 74.21 71.39 85,340 120,570 -4.1
28/07/2017
72.52
 69,670 72.65 73.40 71.71 18,020 25,270 -0.8
27/07/2017
72.65
 129,130 73.77 73.90 72.40 63,770 43,170 2.4
26/07/2017
73.77
 280,700 72.02 73.84 71.64 44,120 85,670 -4.8
25/07/2017
71.89
 168,350 71.46 72.02 70.83 19,920 26,520 -0.8
24/07/2017
71.83
 338,800 70.14 73.40 69.39 427,830 284,130 16.4
21/07/2017
71.39
 338,190 74.21 74.21 71.39 95,360 59,900 4.2
20/07/2017
73.90
 252,040 74.52 74.96 73.90 84,300 30,170 6.4
19/07/2017
74.52
 99,250 74.40 74.71 73.90 11,310 760 1.2
18/07/2017
74.40
 281,920 73.27 75.78 72.15 170,180 110 20.0
17/07/2017
73.40
 217,290 76.09 76.34 72.83 2,210 0 0.3
14/07/2017
76.09
 368,620 74.40 77.03 73.90 102,970 0 12.5
13/07/2017
72.71
 799,020 72.02 72.71 71.96 444,900 699,290 -29.3
12/07/2017
72.02
 255,920 71.08 72.27 70.89 58,180 103,250 -5.2
11/07/2017
70.77
 623,110 72.65 72.65 67.64 42,790 136,450 -10.6
10/07/2017
72.65
 413,580 75.15 75.15 72.65 29,540 34,020 -0.5
07/07/2017
75.21
 217,530 76.40 76.47 75.21 85,760 52,000 4.1
06/07/2017
76.34
 209,320 76.97 77.09 75.90 62,380 39,140 2.8
05/07/2017
76.28
 96,340 76.40 76.72 75.53 166,750 149,110 2.1
04/07/2017
75.71
 287,730 76.22 76.65 74.52 65,530 102,360 -4.5
03/07/2017
76.40
 516,590 77.22 78.41 76.40 104,070 295,060 -23.7
30/06/2017
77.84
 118,360 77.84 77.91 77.34 86,880 0 10.8
29/06/2017
77.84
 116,190 77.97 77.97 77.03 37,590 100 4.6
28/06/2017
77.78
 197,350 77.34 78.60 76.40 108,250 167,770 -7.4
27/06/2017
77.03
 413,960 75.15 78.28 72.96 86,740 105,810 -2.6
26/06/2017
75.15
 579,880 78.91 78.91 75.15 57,540 88,680 -3.7
23/06/2017
78.60
 421,850 80.10 80.10 78.60 133,640 50,000 10.6
22/06/2017
80.16
 358,980 81.35 81.41 78.97 59,290 147,130 -11.2
21/06/2017
80.79
 394,410 80.16 81.41 79.54 131,190 288,080 -20.2
20/06/2017
80.16
 299,510 79.22 81.10 78.28 142,550 174,790 -4.2
19/06/2017
79.22
 574,070 80.79 81.04 78.91 166,330 48,330 15.0
16/06/2017
80.79
 156,210 79.16 81.73 79.16 232,710 224,070 1.1
15/06/2017
79.16
 284,060 78.97 80.66 78.91 9,040 100,670 -11.6
14/06/2017
78.97
 153,050 79.97 79.97 78.22 20,460 42,740 -2.8
13/06/2017
79.10
 188,080 78.91 79.41 77.78 5,480 21,600 -2.0
12/06/2017
77.97
 356,720 79.54 83.42 77.34 7,510 44,400 -4.7
09/06/2017
80.04
 484,600 78.16 80.29 77.97 56,570 20,120 4.6
08/06/2017
75.09
 516,370 70.77 75.09 70.20 159,410 66,230 11.1
07/06/2017
70.20
 155,000 70.70 71.33 70.14 7,570 55,050 -5.3
06/06/2017
70.27
 88,340 70.45 70.96 70.27 7,420 13,790 -0.7
05/06/2017
70.45
 215,450 72.02 72.02 70.08 52,350 66,480 -1.6
02/06/2017
70.45
 249,680 67.95 71.21 67.95 169,110 84,150 9.5
01/06/2017
67.95
 105,930 68.26 69.08 67.64 9,580 0 1.0
31/05/2017
67.64
 311,050 70.14 70.77 67.45 111,070 194,990 -9.2
30/05/2017
69.95
 248,440 71.96 72.02 69.89 0 83,400 -9.4
29/05/2017
71.64
 220,100 73.90 73.90 71.14 0 41,860 -4.8
26/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
26/05/2017
70.39
 469,690 69.51 70.39 67.95 217,025 345,815 -14.5
25/05/2017
65.80
 220,270 66.22 67.01 65.55 2,560 0 0.4
24/05/2017
65.92
 194,060 64.63 65.97 64.00 20,000 20,000 0
23/05/2017
63.42
 143,830 62.17 63.42 61.83 60,000 60,050 0.0
22/05/2017
62.29
 50,310 61.79 62.42 61.37 30 2,560 -0.4
19/05/2017
61.96
 55,370 62.92 62.92 61.79 166,000 166,000 0
18/05/2017
62.63
 157,820 62.96 63.46 62.21 60,000 60,000 0
17/05/2017
62.21
 254,850 60.50 62.63 60.45 30,000 30,030 0.0
16/05/2017
59.95
 53,740 60.66 60.66 59.70 126,630 126,510 0.0
15/05/2017
60.50
 208,030 58.66 60.54 58.66 0 0 0
12/05/2017
58.20
 94,830 57.53 58.33 57.20 0 0 0
11/05/2017
57.53
 71,040 58.24 58.24 57.45 1,680 120 0.2
10/05/2017
58.03
 71,980 57.62 58.28 57.45 0 0 0
09/05/2017
57.62
 57,440 57.99 57.99 57.28 6,100 0 0.8
08/05/2017
57.49
 145,860 57.62 58.45 57.45 110,680 111,680 -0.1
05/05/2017
58.45
 113,270 59.20 59.37 58.24 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
58.87
 108,910 58.66 59.29 58.07 0 6,100 -0.9
03/05/2017
58.87
 65,920 59.07 59.07 58.05 0 680 -0.1
28/04/2017
59.07
 113,420 59.28 60.17 58.50 0 0 0
27/04/2017
59.07
 235,550 57.36 59.23 57.36 562,690 556,000 0.9
26/04/2017
56.63
 211,080 54.75 56.87 54.59 1,920 0 0.3
25/04/2017
54.75
 17,000 54.96 54.96 54.59 47,000 47,000 0
24/04/2017
54.75
 22,900 54.39 54.84 54.18 1,700 6,690 -0.7
21/04/2017
54.47
 65,300 54.39 54.55 54.14 0 1,920 -0.3
20/04/2017
54.22
 72,820 54.59 54.59 54.02 21,330 21,330 0
19/04/2017
54.59
 79,120 55.20 55.20 54.18 0 1,700 -0.2
18/04/2017
54.88
 39,300 54.35 55.36 54.35 0 0 0
17/04/2017
54.79
 24,130 54.84 55.61 54.79 0 0 0
14/04/2017
55.12
 106,510 54.67 55.61 54.18 1,000 0 0.1
13/04/2017
54.51
 43,010 54.59 54.71 54.26 0 0 0
12/04/2017
54.59
 35,070 55.00 55.00 54.55 0 0 0
11/04/2017
55.00
 82,570 54.22 55.61 54.22 0 1,000 -0.1
10/04/2017
54.31
 29,770 54.71 55.00 54.31 0 0 0
07/04/2017
54.71
 63,550 55.00 55.08 54.18 100 0 0.0
05/04/2017
54.59
 68,970 55.20 55.24 54.39 141,210 141,160 0.0
04/04/2017
55.36
 100,850 55.57 56.02 55.20 100 0 0.0
03/04/2017
55.57
 40,950 56.22 56.38 55.32 110,260 110,310 0.0
31/03/2017
56.38
 211,170 56.55 56.83 55.89 80,000 80,050 0.0
30/03/2017
55.85
 156,500 54.18 56.34 54.18 50 100 0.0
29/03/2017
53.90
 50,080 54.55 54.55 53.57 113,570 113,620 0.0
28/03/2017
53.82
 215,620 54.14 55.49 53.82 0 0 0
27/03/2017
53.37
 229,320 51.29 53.61 51.25 0 50 0.0
24/03/2017
50.92
 53,160 51.33 51.33 50.31 0 0 0
23/03/2017
50.96
 98,540 50.11 51.09 50.11 0 0 0

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