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)
25/07/2025
97.61
 17,400 98.18 98.18 97.61 3,600 200 0.4
24/07/2025
97.99
 16,700 98.08 98.18 97.80 1,100 0 0.1
23/07/2025
97.99
 19,200 97.32 98.46 97.13 0 700 -0.1
22/07/2025
97.13
 39,200 97.13 98.55 96.94 0 0 0
21/07/2025
95.71
 9,100 96.00 96.19 95.71 0 100 0.0
18/07/2025
96.00
 14,400 96.66 97.13 95.71 600 900 0.0
17/07/2025
96.47
 22,900 96.00 96.56 95.43 11,400 0 1.2
16/07/2025
95.90
 13,200 96.09 96.09 95.24 0 0 0
15/07/2025
95.24
 22,400 95.24 95.71 94.95 0 1,500 -0.2
14/07/2025
95.33
 6,100 95.24 95.33 94.86 0 1,200 -0.1
11/07/2025
95.24
 16,500 95.71 96.00 95.24 0 400 0.0
10/07/2025
96.09
 14,700 95.90 96.19 95.71 0 600 -0.1
09/07/2025
96.09
 20,600 95.90 96.28 95.71 100 2,400 -0.2
08/07/2025
96.28
 15,800 95.62 96.28 95.62 600 900 0.0
07/07/2025
95.62
 14,100 95.43 95.71 95.24 500 3,000 -0.3
04/07/2025
95.43
 9,800 95.52 96.00 94.86 0 1,000 -0.1
03/07/2025
95.43
 28,200 95.62 96.47 95.43 800 1,300 -0.1
02/07/2025
95.43
 50,200 94.29 95.62 94.29 3,400 1,600 0.2
01/07/2025
94.29
 8,300 94.48 94.57 94.29 500 300 0.0
30/06/2025
94.48
 11,600 94.29 94.57 94.01 0 100 0.0
27/06/2025
94.29
 4,600 94.57 94.57 94.20 0 0 0
26/06/2025
94.57
 17,600 94.67 94.67 93.91 10,500 4,600 0.6
25/06/2025
94.29
 5,900 94.76 94.76 94.20 0 0 0
24/06/2025
94.29
 19,000 94.57 94.76 94.29 14,300 0 1.4
23/06/2025
94.39
 22,100 94.39 94.39 93.82 12,000 2,800 0.9
20/06/2025
94.39
 8,600 94.39 94.39 94.01 300 100 0.0
19/06/2025
94.39
 13,800 94.76 94.76 94.10 0 0 0
18/06/2025
94.39
 16,800 94.39 94.67 93.91 0 0 0
17/06/2025
94.39
 61,400 93.63 95.14 93.63 18,600 8,400 1.0
16/06/2025
93.63
 13,300 93.53 93.63 93.34 0 0 0
13/06/2025
93.63
 33,200 93.82 94.29 93.63 12,800 0 1.3
12/06/2025
94.01
 30,500 92.87 94.01 91.92 20,000 0 2.0
11/06/2025
92.77
 11,700 93.06 93.25 92.77 200 0 0.0
10/06/2025
93.06
 19,700 92.77 93.15 92.68 0 0 0
09/06/2025
92.68
 12,400 93.82 93.82 92.68 0 0 -0.1
06/06/2025
93.15
 12,000 93.82 94.20 92.87 100 0 -0.3
05/06/2025
93.82
 24,100 93.25 93.82 93.15 11,300 0 1.1
04/06/2025
93.25
 26,200 93.44 93.53 92.21 10,000 0 0.7
03/06/2025
92.58
 18,400 92.30 92.68 92.11 200 0 0.0
02/06/2025
92.68
 29,200 92.77 92.87 91.54 5,500 0 0.5
30/05/2025
92.87
 44,600 93.25 93.34 92.40 14,000 0 1.2
29/05/2025
93.72
 14,500 93.91 94.29 93.63 400 0 -0.1
28/05/2025
94.29
 27,600 94.76 94.76 93.72 4,200 0 0.2
27/05/2025
93.82
 44,700 94.29 94.29 93.44 1,000 0 0.1
26/05/2025
94.29
 18,700 94.39 94.86 93.91 2,900 0 0.2
23/05/2025: Cổ tức tiền mặt tỉ lệ: 60%
23/05/2025
94.39
 23,200 95.05 95.05 93.44 2,500 1,200 0.1
22/05/2025
95.24
 51,600 95.42 95.42 94.08 400 0 -0.1
21/05/2025
95.42
 90,500 98.37 98.37 94.79 9,500 0 0.9
20/05/2025
97.47
 82,900 96.58 98.99 96.49 2,600 0 0.0
19/05/2025
95.95
 39,000 95.60 96.13 95.60 700 0 -0.2
16/05/2025
95.42
 21,700 96.58 96.58 95.15 2,200 0 0.1
15/05/2025
96.13
 40,500 96.67 96.94 93.99 0 0 -0.4
14/05/2025
96.13
 56,100 96.40 96.67 95.77 400 9,900 -1.0
13/05/2025
96.04
 83,800 94.79 96.49 94.79 100 800 -0.1
12/05/2025
93.45
 19,700 94.79 95.24 92.82 2,100 2,900 -0.1
09/05/2025
94.61
 63,600 95.60 96.13 94.25 2,600 100 0.3
08/05/2025
95.60
 61,200 93.00 95.42 92.56 5,100 400 0.5
07/05/2025
92.47
 16,700 93.00 93.00 91.57 2,100 500 0.2
06/05/2025
92.11
 73,300 88.62 92.29 88.53 32,500 0 3.3
05/05/2025
88.53
 28,900 87.10 88.53 86.92 2,000 0 0.2
02/05/2025
90.50
 10,600 91.48 91.48 90.32 2,800 0 0.3
01/05/2025
92.38
 14,900 92.73 92.73 92.11 0 200 0.0
30/04/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
29/04/2025
87.10
 7,600 87.19 87.28 86.74 500 500 0
28/04/2025
87.01
 18,700 87.10 87.10 86.38 1,900 0 0.2
25/04/2025
87.01
 12,700 87.19 87.28 86.74 1,700 700 0.1
24/04/2025
87.19
 20,200 86.74 87.64 84.95 600 11,400 -1.0
23/04/2025
86.74
 39,500 89.43 89.43 85.85 900 300 0.1
22/04/2025
86.30
 25,000 86.74 87.55 84.95 700 4,000 -0.3
21/04/2025
87.55
 65,300 87.10 88.17 86.74 1,000 100 0.1
18/04/2025
86.21
 8,700 88.26 88.26 85.67 0 200 0.0
17/04/2025
84.95
 9,900 84.95 85.13 84.06 1,500 7,700 -0.6
16/04/2025
85.40
 11,300 85.94 85.94 85.22 300 3,800 -0.3
15/04/2025
85.94
 10,000 87.37 87.37 85.04 100 0 0.0
14/04/2025
87.10
 20,600 86.65 87.64 85.85 1,900 300 0.2
11/04/2025
86.65
 51,300 88.53 88.98 85.67 3,000 800 0.2
10/04/2025
85.67
 24,800 85.67 85.67 85.67 500 3,200 -0.3
09/04/2025
80.13
 62,000 78.69 81.38 77.80 400 5,900 -0.5
08/04/2025
81.20
 53,700 83.97 83.97 78.69 4,200 7,000 -0.3
07/04/2025
90.05
 9,800 90.14 90.59 89.51 0 1,000 -0.1
04/04/2025
83.08
 55,100 79.59 83.08 79.23 5,000 3,600 0.1
03/04/2025
84.51
 67,700 84.95 88.53 83.70 7,600 1,700 0.6
02/04/2025
89.16
 10,300 89.34 89.34 89.07 0 1,000 -0.1
01/04/2025
89.34
 3,900 89.43 89.43 89.25 0 0 0
31/03/2025
89.43
 16,500 89.43 89.43 88.89 0 1,800 -0.2
28/03/2025
89.43
 3,200 90.50 90.50 89.43 100 400 0.0
27/03/2025
89.43
 13,500 89.43 90.23 89.43 3,900 1,800 0.2
26/03/2025
89.43
 10,700 89.51 89.51 89.25 300 1,400 -0.1
25/03/2025
89.43
 4,100 89.60 89.60 89.43 500 0 0.1
24/03/2025
89.60
 7,600 89.43 89.60 89.43 200 600 0.0
21/03/2025
89.60
 12,100 89.43 90.14 89.43 0 4,500 -0.5
20/03/2025
89.69
 5,900 89.78 89.78 89.69 100 700 -0.1
19/03/2025
89.78
 10,900 90.32 90.68 89.69 0 500 -0.1
18/03/2025
89.69
 13,100 89.51 90.32 89.51 300 600 0.0
17/03/2025
90.05
 8,800 90.77 90.77 89.96 2,000 3,100 -0.1
14/03/2025
90.32
 29,900 91.04 91.04 89.60 300 0 0.0
13/03/2025
89.87
 18,200 90.50 90.59 89.87 900 0 0.1
12/03/2025
90.50
 19,900 91.12 91.12 90.32 0 0 0
11/03/2025
90.50
 14,400 90.32 90.77 89.87 1,200 0 0.1
10/03/2025
90.32
 20,100 90.50 90.95 89.87 100 1,300 -0.1

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