CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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
83.80
90.78
83.80
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83.80
91.07
83.80
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83.80
91.07
83.80
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83.80
96.66
83.80
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83.80
102.44
83.80
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83.80
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83.80
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
92.10
 3,600 92.37 92.46 92.01 0 500 -0.1
18/08/2025
92.37
 16,300 92.19 92.37 91.11 1,500 2,200 -0.1
15/08/2025
92.10
 11,500 92.82 92.82 91.92 2,000 0 0.2
14/08/2025
92.37
 18,900 92.82 93.36 92.28 1,100 1,400 0.0
13/08/2025
92.46
 18,200 93.36 93.36 92.01 500 0 0.1
12/08/2025
93.18
 24,600 92.82 93.54 92.73 900 0 0.1
11/08/2025
92.73
 29,500 92.46 93.27 92.46 800 7,600 -0.7
08/08/2025
92.46
 13,600 91.92 92.64 91.92 4,500 1,500 0.3
07/08/2025
92.64
 16,600 92.64 92.82 92.19 1,100 0 0.1
06/08/2025
92.64
 16,400 91.20 92.64 91.20 3,400 1,300 0.2
05/08/2025
92.64
 24,900 91.47 92.82 91.02 20,100 0 2.1
04/08/2025
91.47
 16,100 91.65 92.28 91.20 1,400 0 0.1
01/08/2025
91.65
 12,000 92.55 92.55 91.11 1,900 400 0.2
31/07/2025
91.92
 40,000 91.11 91.92 91.02 28,600 2,200 2.7
30/07/2025
91.02
 20,700 91.56 91.74 90.84 2,000 500 0.2
29/07/2025
91.56
 14,100 93.27 93.27 91.47 0 900 -0.1
28/07/2025
93.09
 29,000 93.00 93.45 92.82 0 0 0
25/07/2025
92.82
 17,400 93.36 93.36 92.82 3,600 200 0.4
24/07/2025
93.18
 16,700 93.27 93.36 93.00 1,100 0 0.1
23/07/2025
93.18
 19,200 92.55 93.63 92.37 0 700 -0.1
22/07/2025
92.37
 39,200 92.37 93.72 92.19 0 0 0
21/07/2025
91.02
 9,100 91.29 91.47 91.02 0 100 0.0
18/07/2025
91.29
 14,400 91.92 92.37 91.02 600 900 0.0
17/07/2025
91.74
 22,900 91.29 91.83 90.75 11,400 0 1.2
16/07/2025
91.20
 13,200 91.38 91.38 90.57 0 0 0
15/07/2025
90.57
 22,400 90.57 91.02 90.29 0 1,500 -0.2
14/07/2025
90.66
 6,100 90.57 90.66 90.20 0 1,200 -0.1
11/07/2025
90.57
 16,500 91.02 91.29 90.57 0 400 0.0
10/07/2025
91.38
 14,700 91.20 91.47 91.02 0 600 -0.1
09/07/2025
91.38
 20,600 91.20 91.56 91.02 100 2,400 -0.2
08/07/2025
91.56
 15,800 90.93 91.56 90.93 600 900 0.0
07/07/2025
90.93
 14,100 90.75 91.02 90.57 500 3,000 -0.3
04/07/2025
90.75
 9,800 90.84 91.29 90.20 0 1,000 -0.1
03/07/2025
90.75
 28,200 90.93 91.74 90.75 800 1,300 -0.1
02/07/2025
90.75
 50,200 89.66 90.93 89.66 3,400 1,600 0.2
01/07/2025
89.66
 8,300 89.84 89.93 89.66 500 300 0.0
30/06/2025
89.84
 11,600 89.66 89.93 89.39 0 100 0.0
27/06/2025
89.66
 4,600 89.93 89.93 89.57 0 0 0
26/06/2025
89.93
 17,600 90.02 90.02 89.30 10,500 4,600 0.6
25/06/2025
89.66
 5,900 90.11 90.11 89.57 0 0 0
24/06/2025
89.66
 19,000 89.93 90.11 89.66 14,300 0 1.4
23/06/2025
89.75
 22,100 89.75 89.75 89.21 12,000 2,800 0.9
20/06/2025
89.75
 8,600 89.75 89.75 89.39 300 100 0.0
19/06/2025
89.75
 13,800 90.11 90.11 89.48 0 0 0
18/06/2025
89.75
 16,800 89.75 90.02 89.30 0 0 0
17/06/2025
89.75
 61,400 89.03 90.47 89.03 18,600 8,400 1.0
16/06/2025
89.03
 13,300 88.94 89.03 88.76 0 0 0
13/06/2025
89.03
 33,200 89.21 89.66 89.03 12,800 0 1.3
12/06/2025
89.39
 30,500 88.31 89.39 87.41 20,000 0 2.0
11/06/2025
88.22
 11,700 88.49 88.67 88.22 200 0 0.0
10/06/2025
88.49
 19,700 88.22 88.58 88.13 0 0 0
09/06/2025
88.13
 12,400 89.21 89.21 88.13 0 0 -0.1
06/06/2025
88.58
 12,000 89.21 89.57 88.31 100 0 -0.3
05/06/2025
89.21
 24,100 88.67 89.21 88.58 11,300 0 1.1
04/06/2025
88.67
 26,200 88.85 88.94 87.68 10,000 0 0.7
03/06/2025
88.04
 18,400 87.77 88.13 87.59 200 0 0.0
02/06/2025
88.13
 29,200 88.22 88.31 87.05 5,500 0 0.5
30/05/2025
88.31
 44,600 88.67 88.76 87.86 14,000 0 1.2
29/05/2025
89.12
 14,500 89.30 89.66 89.03 400 0 -0.1
28/05/2025
89.66
 27,600 90.11 90.11 89.12 4,200 0 0.2
27/05/2025
89.21
 44,700 89.66 89.66 88.85 1,000 0 0.1
26/05/2025
89.66
 18,700 89.75 90.20 89.30 2,900 0 0.2
23/05/2025: Cổ tức tiền mặt tỉ lệ: 60%
23/05/2025
89.75
 23,200 90.38 90.38 88.85 2,500 1,200 0.1
22/05/2025
90.57
 51,600 90.74 90.74 89.46 400 0 -0.1
21/05/2025
90.74
 90,500 93.54 93.54 90.14 9,500 0 0.9
20/05/2025
92.69
 82,900 91.84 94.14 91.76 2,600 0 0.0
19/05/2025
91.25
 39,000 90.91 91.42 90.91 700 0 -0.2
16/05/2025
90.74
 21,700 91.84 91.84 90.48 2,200 0 0.1
15/05/2025
91.42
 40,500 91.93 92.18 89.37 0 0 -0.4
14/05/2025
91.42
 56,100 91.67 91.93 91.08 400 9,900 -1.0
13/05/2025
91.33
 83,800 90.14 91.76 90.14 100 800 -0.1
12/05/2025
88.86
 19,700 90.14 90.57 88.27 2,100 2,900 -0.1
09/05/2025
89.97
 63,600 90.91 91.42 89.63 2,600 100 0.3
08/05/2025
90.91
 61,200 88.44 90.74 88.01 5,100 400 0.5
07/05/2025
87.93
 16,700 88.44 88.44 87.08 2,100 500 0.2
06/05/2025
87.59
 73,300 84.27 87.76 84.19 32,500 0 3.3
05/05/2025
84.19
 28,900 82.83 84.19 82.66 2,000 0 0.2
29/04/2025
82.83
 7,600 82.91 83.00 82.49 500 500 0
28/04/2025
82.74
 18,700 82.83 82.83 82.15 1,900 0 0.2
25/04/2025
82.74
 12,700 82.91 83.00 82.49 1,700 700 0.1
24/04/2025
82.91
 20,200 82.49 83.34 80.79 600 11,400 -1.0
23/04/2025
82.49
 39,500 85.04 85.04 81.64 900 300 0.1
22/04/2025
82.06
 25,000 82.49 83.25 80.79 700 4,000 -0.3
21/04/2025
83.25
 65,300 82.83 83.85 82.49 1,000 100 0.1
18/04/2025
81.98
 8,700 83.93 83.93 81.47 0 200 0.0
17/04/2025
80.79
 9,900 80.79 80.96 79.94 1,500 7,700 -0.6
16/04/2025
81.21
 11,300 81.72 81.72 81.04 300 3,800 -0.3
15/04/2025
81.72
 10,000 83.08 83.08 80.87 100 0 0.0
14/04/2025
82.83
 20,600 82.40 83.34 81.64 1,900 300 0.2
11/04/2025
82.40
 51,300 84.19 84.61 81.47 3,000 800 0.2
10/04/2025
81.47
 24,800 81.47 81.47 81.47 500 3,200 -0.3
09/04/2025
76.19
 62,000 74.83 77.38 73.98 400 5,900 -0.5
08/04/2025
77.21
 53,700 79.85 79.85 74.83 4,200 7,000 -0.3
04/04/2025
79.00
 55,100 75.68 79.00 75.34 5,000 3,600 0.1
03/04/2025
80.36
 67,700 80.79 84.19 79.60 7,600 1,700 0.6
02/04/2025
84.78
 10,300 84.95 84.95 84.70 0 1,000 -0.1
01/04/2025
84.95
 3,900 85.04 85.04 84.87 0 0 0
31/03/2025
85.04
 16,500 85.04 85.04 84.53 0 1,800 -0.2
28/03/2025
85.04
 3,200 86.06 86.06 85.04 100 400 0.0
27/03/2025
85.04
 13,500 85.04 85.80 85.04 3,900 1,800 0.2

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