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)
06/09/2017
69.74
 170,750 71.26 71.46 69.74 930 20,500 -2.1
05/09/2017
71.26
 89,060 71.92 72.31 71.13 0 17,800 -1.9
01/09/2017
71.92
 79,110 71.72 73.10 71.72 12,010 0 1.3
31/08/2017
71.72
 62,370 72.05 72.31 71.65 2,490 930 0.2
30/08/2017
72.05
 35,760 72.44 72.77 71.85 2,600 0 0.3
29/08/2017
72.44
 66,470 72.64 72.90 71.78 1,100 12,010 -1.2
28/08/2017
72.64
 84,760 72.64 72.77 71.78 6,200 2,490 0.4
25/08/2017
72.64
 66,880 72.05 73.37 72.25 19,350 1,400 2.0
24/08/2017
72.05
 65,640 71.98 73.10 72.05 25,890 2,300 2.6
23/08/2017
71.98
 42,050 71.98 72.44 71.46 1,760 6,200 -0.5
22/08/2017
71.98
 75,350 72.97 72.97 71.98 26,010 19,350 0.8
21/08/2017
72.97
 84,500 72.44 73.63 72.57 47,200 22,650 2.7
18/08/2017
72.44
 43,050 73.10 73.69 72.44 3,510 5,000 -0.2
17/08/2017
73.10
 80,380 73.83 74.95 73.10 3,460 13,330 -1.1
16/08/2017
73.83
 77,980 74.42 74.42 73.76 3,180 15,810 -1.4
15/08/2017
74.42
 83,340 75.01 75.67 74.09 18,000 1,700 1.9
14/08/2017
75.01
 368,400 71.78 75.21 71.46 221,540 14,930 23.2
11/08/2017
71.78
 48,830 71.72 72.44 71.13 3,870 800 0.3
10/08/2017
71.72
 98,430 70.99 72.44 71.39 18,800 6,100 1.4
09/08/2017
70.99
 328,770 72.11 74.42 70.47 50,420 61,010 -1.1
08/08/2017
72.11
 281,050 73.89 73.89 72.11 20,090 47,270 -3.0
07/08/2017
73.89
 324,750 74.95 75.08 73.43 62,130 5,350 6.4
04/08/2017
74.95
 218,420 75.34 75.34 74.02 61,080 810 6.8
03/08/2017
75.34
 227,970 76.39 76.66 75.08 27,220 6,470 2.4
02/08/2017
76.39
 276,950 76.39 77.05 75.74 215,430 97,160 13.8
01/08/2017
76.39
 160,250 76.66 77.71 76.39 40,500 49,240 -1.0
31/07/2017
76.66
 354,460 76.26 78.04 75.08 85,340 120,570 -4.1
28/07/2017
76.26
 69,670 76.39 77.18 75.41 18,020 25,270 -0.8
27/07/2017
76.39
 129,130 77.58 77.71 76.13 63,770 43,170 2.4
26/07/2017
77.58
 280,700 75.60 77.65 75.34 44,120 85,670 -4.8
25/07/2017
75.60
 168,350 75.54 75.74 74.48 19,920 26,520 -0.8
24/07/2017
75.54
 338,800 75.08 77.18 72.97 427,830 284,130 16.4
21/07/2017
75.08
 338,190 77.71 78.04 75.08 95,360 59,900 4.2
20/07/2017
77.71
 252,040 78.37 78.83 77.71 84,300 30,170 6.4
19/07/2017
78.37
 99,250 78.24 78.57 77.71 11,310 760 1.2
18/07/2017
78.24
 281,920 77.18 79.69 75.87 170,180 110 20.0
17/07/2017
77.18
 217,290 80.02 80.28 76.59 2,210 0 0.3
14/07/2017
80.02
 368,620 76.46 81.00 77.71 102,970 0 12.5
13/07/2017
76.46
 799,020 75.74 76.46 75.67 444,900 699,290 -29.3
12/07/2017
75.74
 255,920 74.42 76.00 74.55 58,180 103,250 -5.2
11/07/2017
74.42
 623,110 76.39 76.39 71.13 42,790 136,450 -10.6
10/07/2017
76.39
 413,580 79.09 79.09 76.39 29,540 34,020 -0.5
07/07/2017
79.09
 217,530 80.28 80.41 79.09 85,760 52,000 4.1
06/07/2017
80.28
 209,320 80.21 81.07 79.82 62,380 39,140 2.8
05/07/2017
80.21
 96,340 79.62 80.68 79.42 166,750 149,110 2.1
04/07/2017
79.62
 287,730 80.35 80.61 78.37 65,530 102,360 -4.5
03/07/2017
80.35
 516,590 81.86 82.45 80.35 104,070 295,060 -23.7
30/06/2017
81.86
 118,360 81.86 81.93 81.33 86,880 0 10.8
29/06/2017
81.86
 116,190 81.80 81.99 81.00 37,590 100 4.6
28/06/2017
81.80
 197,350 81.00 82.65 80.35 108,250 167,770 -7.4
27/06/2017
81.00
 413,960 79.03 82.32 76.72 86,740 105,810 -2.6
26/06/2017
79.03
 579,880 82.65 82.98 79.03 57,540 88,680 -3.7
23/06/2017
82.65
 421,850 84.30 84.30 82.65 133,640 50,000 10.6
22/06/2017
84.30
 358,980 84.96 85.61 83.05 59,290 147,130 -11.2
21/06/2017
84.96
 394,410 84.30 85.61 83.64 131,190 288,080 -20.2
20/06/2017
84.30
 299,510 83.31 85.29 82.32 142,550 174,790 -4.2
19/06/2017
83.31
 574,070 84.96 85.22 82.98 166,330 48,330 15.0
16/06/2017
84.96
 156,210 83.24 85.94 83.24 232,710 224,070 1.1
15/06/2017
83.24
 284,060 83.05 84.82 82.98 9,040 100,670 -11.6
14/06/2017
83.05
 153,050 83.18 84.10 82.26 20,460 42,740 -2.8
13/06/2017
83.18
 188,080 81.99 83.51 81.80 5,480 21,600 -2.0
12/06/2017
81.99
 356,720 84.17 87.72 81.33 7,510 44,400 -4.7
09/06/2017
84.17
 484,600 78.96 84.43 81.99 56,570 20,120 4.6
08/06/2017
78.96
 516,370 73.83 78.96 73.83 159,410 66,230 11.1
07/06/2017
73.83
 155,000 73.89 75.01 73.76 7,570 55,050 -5.3
06/06/2017
73.89
 88,340 74.09 74.62 73.89 7,420 13,790 -0.7
05/06/2017
74.09
 215,450 74.09 75.74 73.69 52,350 66,480 -1.6
02/06/2017
74.09
 249,680 71.46 74.88 71.46 169,110 84,150 9.5
01/06/2017
71.46
 105,930 71.13 72.64 71.13 9,580 0 1.0
31/05/2017
71.13
 311,050 73.56 74.42 70.93 111,070 194,990 -9.2
30/05/2017
73.56
 248,440 75.34 75.74 73.50 0 83,400 -9.4
29/05/2017
75.34
 220,100 74.02 77.71 74.81 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
74.02
 469,690 69.20 74.02 71.46 217,025 345,815 -14.5
25/05/2017
69.19
 220,270 69.33 70.47 68.93 2,560 0 0.4
24/05/2017
69.33
 194,060 66.69 69.37 67.31 20,000 20,000 0
23/05/2017
66.69
 143,830 65.51 66.69 65.02 60,000 60,050 0.0
22/05/2017
65.51
 50,310 65.15 65.64 64.54 30 2,560 -0.4
19/05/2017
65.15
 55,370 65.86 66.16 64.98 166,000 166,000 0
18/05/2017
65.86
 157,820 65.42 66.74 65.42 60,000 60,000 0
17/05/2017
65.42
 254,850 63.05 65.86 63.57 30,000 30,030 0.0
16/05/2017
63.05
 53,740 63.62 63.79 62.78 126,630 126,510 0.0
15/05/2017
63.62
 208,030 61.20 63.66 61.69 0 0 0
12/05/2017
61.20
 94,830 60.50 61.34 60.15 0 0 0
11/05/2017
60.50
 71,040 61.03 61.25 60.41 1,680 120 0.2
10/05/2017
61.03
 71,980 60.59 61.29 60.41 0 0 0
09/05/2017
60.59
 57,440 60.46 60.98 60.24 6,100 0 0.8
08/05/2017
60.46
 145,860 61.47 61.47 60.41 110,680 111,680 -0.1
05/05/2017
61.47
 113,270 61.91 62.43 61.25 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
61.91
 108,910 61.91 62.34 61.07 0 6,100 -0.9
03/05/2017
61.91
 65,920 62.12 62.12 61.05 0 680 -0.1
28/04/2017
62.12
 113,420 62.12 63.28 61.52 0 0 0
27/04/2017
62.12
 235,550 59.55 62.29 60.32 562,690 556,000 0.9
26/04/2017
59.55
 211,080 57.58 59.81 57.41 1,920 0 0.3
25/04/2017
57.58
 17,000 57.58 57.79 57.41 47,000 47,000 0
24/04/2017
57.58
 22,900 57.28 57.66 56.98 1,700 6,690 -0.7
21/04/2017
57.28
 65,300 57.02 57.36 56.94 0 1,920 -0.3
20/04/2017
57.02
 72,820 57.41 57.41 56.81 21,330 21,330 0
19/04/2017
57.41
 79,120 57.71 58.05 56.98 0 1,700 -0.2
18/04/2017
57.71
 39,300 57.62 58.22 57.15 0 0 0
17/04/2017
57.62
 24,130 57.96 58.48 57.62 0 0 0

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