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)
26/03/2025
85.04
 10,700 85.12 85.12 84.87 300 1,400 -0.1
25/03/2025
85.04
 4,100 85.21 85.21 85.04 500 0 0.1
24/03/2025
85.21
 7,600 85.04 85.21 85.04 200 600 0.0
21/03/2025
85.21
 12,100 85.04 85.72 85.04 0 4,500 -0.5
20/03/2025
85.29
 5,900 85.38 85.38 85.29 100 700 -0.1
19/03/2025
85.38
 10,900 85.89 86.23 85.29 0 500 -0.1
18/03/2025
85.29
 13,100 85.12 85.89 85.12 300 600 0.0
17/03/2025
85.63
 8,800 86.31 86.31 85.55 2,000 3,100 -0.1
14/03/2025
85.89
 29,900 86.57 86.57 85.21 300 0 0.0
13/03/2025
85.46
 18,200 86.06 86.14 85.46 900 0 0.1
12/03/2025
86.06
 19,900 86.65 86.65 85.89 0 0 0
11/03/2025
86.06
 14,400 85.89 86.31 85.46 1,200 0 0.1
10/03/2025
85.89
 20,100 86.06 86.48 85.46 100 1,300 -0.1
07/03/2025
85.97
 15,900 86.23 86.31 85.89 0 4,200 -0.4
06/03/2025
86.06
 14,100 86.57 86.74 86.06 3,300 100 0.3
05/03/2025
86.48
 15,700 86.74 87.16 86.31 1,600 1,500 0.0
04/03/2025
86.91
 9,400 86.40 87.08 86.40 2,000 0 0.2
03/03/2025
86.48
 10,100 86.57 86.57 86.14 600 1,500 -0.1
28/02/2025
86.31
 17,100 85.89 86.65 85.89 200 2,100 -0.2
27/02/2025
86.14
 5,800 86.14 86.14 85.97 1,200 0 0.1
26/02/2025
86.14
 13,200 86.06 86.74 85.89 4,800 0 0.5
25/02/2025
86.06
 17,400 86.14 86.14 85.04 1,100 300 0.1
24/02/2025
86.06
 34,300 85.97 86.31 85.89 6,600 0 0.7
21/02/2025
85.97
 30,700 85.97 86.40 85.89 1,700 2,300 -0.1
20/02/2025
85.97
 28,800 86.06 86.74 85.89 1,400 0 0.1
19/02/2025
85.89
 52,200 85.89 86.31 85.72 500 0 0.1
18/02/2025
85.89
 19,100 85.04 85.89 85.04 800 400 0.0
17/02/2025
85.46
 29,600 85.38 86.31 85.29 400 3,000 -0.3
14/02/2025
85.63
 34,400 85.46 86.65 85.38 500 1,100 -0.1
13/02/2025
85.29
 23,200 86.31 86.74 85.29 0 900 -0.1
12/02/2025
86.31
 8,400 86.74 87.42 86.31 300 400 0.0
11/02/2025
86.65
 21,500 85.89 87.50 85.89 400 0 0.0
10/02/2025
85.89
 20,000 87.08 87.08 85.89 700 0 0.1
07/02/2025
87.08
 13,300 87.16 87.50 86.65 200 0 0.0
06/02/2025
87.25
 42,900 86.14 87.25 85.89 200 0 0.0
05/02/2025
86.06
 10,600 86.99 86.99 85.89 2,800 0 0.3
04/02/2025
85.89
 7,100 86.06 86.06 85.12 400 0 0.0
24/01/2025
86.40
 10,900 86.31 87.16 85.89 500 700 0.0
23/01/2025
86.31
 26,500 86.48 86.48 85.04 400 0 0.0
22/01/2025
86.48
 55,800 86.31 86.48 84.19 5,700 300 0.5
21/01/2025
86.31
 44,400 87.84 87.84 85.97 7,600 1,100 0.7
20/01/2025
87.84
 10,100 87.42 88.86 87.42 100 200 0.0
17/01/2025
87.33
 11,300 87.25 88.01 87.25 2,200 300 0.2
16/01/2025
87.25
 8,500 87.67 88.35 87.08 3,000 0 0.3
15/01/2025
87.08
 15,600 87.16 87.59 86.82 0 0 0
14/01/2025
87.16
 6,600 87.50 87.50 86.74 0 100 0.0
13/01/2025
87.25
 5,700 87.59 87.59 86.74 0 0 0
10/01/2025
87.16
 8,100 88.01 88.01 87.16 0 300 0.0
09/01/2025
87.08
 10,400 87.76 88.44 86.99 900 1,400 -0.1
08/01/2025
87.76
 9,300 87.76 88.44 87.59 2,200 800 0.1
07/01/2025
87.67
 9,700 88.01 88.01 87.33 3,200 200 0.3
06/01/2025
87.84
 34,000 87.84 89.29 86.74 2,900 2,900 0.0
03/01/2025
87.84
 14,900 88.18 88.18 87.59 0 200 0.0
02/01/2025
88.18
 6,900 88.27 88.35 87.59 0 1,100 -0.1
31/12/2024
88.35
 13,200 88.52 88.52 87.59 1,000 300 0.1
30/12/2024
87.67
 26,000 88.44 88.44 87.59 2,800 600 0.2
27/12/2024
88.44
 20,700 89.97 89.97 88.44 600 1,900 -0.1
26/12/2024
89.97
 11,600 90.14 90.14 89.37 800 1,900 -0.1
25/12/2024
90.05
 47,100 91.25 91.84 89.46 3,500 3,800 0.0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 40%
24/12/2024
91.08
 19,400 90.99 91.42 90.99 0 0 0
23/12/2024
91.08
 96,900 89.85 91.49 89.85 400 4,670 -0.5
20/12/2024
90.26
 29,700 90.91 91.32 89.76 1,100 2,500 -0.2
19/12/2024
90.91
 30,100 91.32 91.65 90.75 200 3,400 -0.4
18/12/2024
91.65
 139,400 88.86 93.45 88.45 2,800 2,400 0.0
17/12/2024
88.12
 15,000 88.04 88.29 88.04 0 0 0
16/12/2024
87.71
 19,100 88.21 88.21 87.71 3,100 0 0.3
13/12/2024
88.12
 23,100 88.12 88.53 87.71 300 1,000 -0.1
12/12/2024
88.12
 41,100 89.35 89.35 86.98 1,500 102 0.1
11/12/2024
88.53
 88,300 86.16 90.99 86.16 0 2,300 -0.3
10/12/2024
85.66
 54,400 84.60 85.66 84.60 1,800 900 0.1
09/12/2024
83.62
 22,400 83.29 83.62 82.71 1,200 0 0.1
06/12/2024
83.45
 29,100 84.03 84.35 83.29 1,100 300 0.1
05/12/2024
84.19
 21,900 83.62 84.35 81.98 3,100 900 0.2
04/12/2024
84.19
 21,000 85.58 85.58 83.62 300 200 0.0
03/12/2024
84.93
 48,700 84.03 85.09 83.70 1,200 400 0.1
02/12/2024
83.29
 19,100 82.80 84.27 82.80 300 1,500 -0.1
29/11/2024
82.80
 17,300 82.55 83.62 82.39 1,300 0 0.1
28/11/2024
82.39
 27,800 81.48 84.60 81.48 2,100 1,000 0.1
27/11/2024
81.89
 8,200 81.65 81.98 81.65 400 800 0.0
26/11/2024
82.06
 18,600 81.40 82.22 81.40 1,900 1,500 0.0
25/11/2024
81.57
 17,200 82.06 82.22 81.16 400 1,300 -0.1
22/11/2024
81.98
 8,900 81.73 82.39 81.65 100 400 0.0
21/11/2024
81.65
 19,300 81.81 81.81 80.83 800 0 0.1
20/11/2024
81.73
 7,000 81.98 81.98 81.16 500 300 0.0
19/11/2024
81.73
 8,400 82.47 82.47 81.73 0 200 0.0
18/11/2024
81.73
 32,300 81.98 81.98 80.83 1,700 1,200 0.1
15/11/2024
81.81
 61,700 84.19 84.19 80.75 2,700 45,200 -4.2
14/11/2024
84.19
 3,600 84.03 84.76 84.03 500 0 0.1
13/11/2024
84.11
 22,600 83.78 84.85 83.78 0 700 -0.1
12/11/2024
83.86
 16,700 84.76 84.76 83.70 300 0 0.0
11/11/2024
84.27
 40,300 84.35 85.25 83.62 300 0 0.0
08/11/2024
84.35
 14,300 86.32 86.32 84.35 300 900 -0.1
07/11/2024
84.27
 8,900 84.03 84.85 84.03 700 200 0.1
06/11/2024
83.94
 46,500 84.44 84.44 83.62 400 11,000 -1.1
05/11/2024
85.09
 18,800 85.25 85.25 84.19 1,100 2,200 -0.1
04/11/2024
85.25
 15,400 86.07 86.07 84.76 0 0 0
01/11/2024
85.42
 28,500 85.75 85.83 85.42 100 400 0.0
31/10/2024
85.75
 8,700 86.07 86.32 85.66 0 600 -0.1
30/10/2024
85.91
 4,400 86.57 86.65 85.91 100 0 0.0
29/10/2024
86.57
 21,000 85.66 86.89 85.66 0 0 0

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