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)
07/03/2025
90.41
 15,900 90.68 90.77 90.32 0 4,200 -0.4
06/03/2025
90.50
 14,100 91.04 91.21 90.50 3,300 100 0.3
05/03/2025
90.95
 15,700 91.21 91.66 90.77 1,600 1,500 0.0
04/03/2025
91.39
 9,400 90.86 91.57 90.86 2,000 0 0.2
03/03/2025
90.95
 10,100 91.04 91.04 90.59 600 1,500 -0.1
28/02/2025
90.77
 17,100 90.32 91.12 90.32 200 2,100 -0.2
27/02/2025
90.59
 5,800 90.59 90.59 90.41 1,200 0 0.1
26/02/2025
90.59
 13,200 90.50 91.21 90.32 4,800 0 0.5
25/02/2025
90.50
 17,400 90.59 90.59 89.43 1,100 300 0.1
24/02/2025
90.50
 34,300 90.41 90.77 90.32 6,600 0 0.7
21/02/2025
90.41
 30,700 90.41 90.86 90.32 1,700 2,300 -0.1
20/02/2025
90.41
 28,800 90.50 91.21 90.32 1,400 0 0.1
19/02/2025
90.32
 52,200 90.32 90.77 90.14 500 0 0.1
18/02/2025
90.32
 19,100 89.43 90.32 89.43 800 400 0.0
17/02/2025
89.87
 29,600 89.78 90.77 89.69 400 3,000 -0.3
14/02/2025
90.05
 34,400 89.87 91.12 89.78 500 1,100 -0.1
13/02/2025
89.69
 23,200 90.77 91.21 89.69 0 900 -0.1
12/02/2025
90.77
 8,400 91.21 91.93 90.77 300 400 0.0
11/02/2025
91.12
 21,500 90.32 92.02 90.32 400 0 0.0
10/02/2025
90.32
 20,000 91.57 91.57 90.32 700 0 0.1
07/02/2025
91.57
 13,300 91.66 92.02 91.12 200 0 0.0
06/02/2025
91.75
 42,900 90.59 91.75 90.32 200 0 0.0
05/02/2025
90.50
 10,600 91.48 91.48 90.32 2,800 0 0.3
04/02/2025
90.32
 7,100 90.50 90.50 89.51 400 0 0.0
03/02/2025
90.77
 17,100 90.32 91.12 90.32 200 2,100 -0.2
31/01/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
30/01/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
29/01/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
28/01/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
27/01/2025
80.57
 7,600 80.21 81.47 80.21 500 100 0.0
24/01/2025
90.86
 10,900 90.77 91.66 90.32 500 700 0.0
23/01/2025
90.77
 26,500 90.95 90.95 89.43 400 0 0.0
22/01/2025
90.95
 55,800 90.77 90.95 88.53 5,700 300 0.5
21/01/2025
90.77
 44,400 92.38 92.38 90.41 7,600 1,100 0.7
20/01/2025
92.38
 10,100 91.93 93.45 91.93 100 200 0.0
17/01/2025
91.84
 11,300 91.75 92.56 91.75 2,200 300 0.2
16/01/2025
91.75
 8,500 92.20 92.91 91.57 3,000 0 0.3
15/01/2025
91.57
 15,600 91.66 92.11 91.30 0 0 0
14/01/2025
91.66
 6,600 92.02 92.02 91.21 0 100 0.0
13/01/2025
91.75
 5,700 92.11 92.11 91.21 0 0 0
10/01/2025
91.66
 8,100 92.56 92.56 91.66 0 300 0.0
09/01/2025
91.57
 10,400 92.29 93.00 91.48 900 1,400 -0.1
08/01/2025
92.29
 9,300 92.29 93.00 92.11 2,200 800 0.1
07/01/2025
92.20
 9,700 92.56 92.56 91.84 3,200 200 0.3
06/01/2025
92.38
 34,000 92.38 93.90 91.21 2,900 2,900 0.0
03/01/2025
92.38
 14,900 92.73 92.73 92.11 0 200 0.0
02/01/2025
92.73
 6,900 92.82 92.91 92.11 0 1,100 -0.1
01/01/2025
92.91
 13,200 93.09 93.09 92.11 1,000 300 0.1
31/12/2024
92.91
 13,200 93.09 93.09 92.11 1,000 300 0.1
30/12/2024
92.20
 26,000 93.00 93.00 92.11 2,800 600 0.2
27/12/2024
93.00
 20,700 94.61 94.61 93.00 600 1,900 -0.1
26/12/2024
94.61
 11,600 94.79 94.79 93.99 800 1,900 -0.1
25/12/2024
94.70
 47,100 95.95 96.58 94.08 3,500 3,800 0.0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 40%
24/12/2024
95.77
 19,400 95.69 96.13 95.69 0 0 0
23/12/2024
95.78
 96,900 94.48 96.21 94.48 400 4,670 -0.5
20/12/2024
94.91
 29,700 95.60 96.03 94.40 1,100 2,500 -0.2
19/12/2024
95.60
 30,100 96.03 96.38 95.43 200 3,400 -0.4
18/12/2024
96.38
 139,400 93.45 98.28 93.02 2,800 2,400 0.0
17/12/2024
92.67
 15,000 92.59 92.84 92.59 0 0 0
16/12/2024
92.24
 19,100 92.76 92.76 92.24 3,100 0 0.3
13/12/2024
92.67
 23,100 92.67 93.10 92.24 300 1,000 -0.1
12/12/2024
92.67
 41,100 93.96 93.96 91.46 1,500 102 0.1
11/12/2024
93.10
 88,300 90.60 95.69 90.60 0 2,300 -0.3
10/12/2024
90.09
 54,400 88.96 90.09 88.96 1,800 900 0.1
09/12/2024
87.93
 22,400 87.59 87.93 86.98 1,200 0 0.1
06/12/2024
87.76
 29,100 88.36 88.71 87.59 1,100 300 0.1
05/12/2024
88.53
 21,900 87.93 88.71 86.21 3,100 900 0.2
04/12/2024
88.53
 21,000 90.00 90.00 87.93 300 200 0.0
03/12/2024
89.31
 48,700 88.36 89.48 88.02 1,200 400 0.1
02/12/2024
87.59
 19,100 87.07 88.62 87.07 300 1,500 -0.1
29/11/2024
87.07
 17,300 86.81 87.93 86.64 1,300 0 0.1
28/11/2024
86.64
 27,800 85.69 88.96 85.69 2,100 1,000 0.1
27/11/2024
86.12
 8,200 85.86 86.21 85.86 400 800 0.0
26/11/2024
86.29
 18,600 85.60 86.46 85.60 1,900 1,500 0.0
25/11/2024
85.78
 17,200 86.29 86.46 85.34 400 1,300 -0.1
22/11/2024
86.21
 8,900 85.95 86.64 85.86 100 400 0.0
21/11/2024
85.86
 19,300 86.03 86.03 85.00 800 0 0.1
20/11/2024
85.95
 7,000 86.21 86.21 85.34 500 300 0.0
19/11/2024
85.95
 8,400 86.72 86.72 85.95 0 200 0.0
18/11/2024
85.95
 32,300 86.21 86.21 85.00 1,700 1,200 0.1
15/11/2024
86.03
 61,700 88.53 88.53 84.91 2,700 45,200 -4.2
14/11/2024
88.53
 3,600 88.36 89.14 88.36 500 0 0.1
13/11/2024
88.45
 22,600 88.10 89.22 88.10 0 700 -0.1
12/11/2024
88.19
 16,700 89.14 89.14 88.02 300 0 0.0
11/11/2024
88.62
 40,300 88.71 89.65 87.93 300 0 0.0
08/11/2024
88.71
 14,300 90.78 90.78 88.71 300 900 -0.1
07/11/2024
88.62
 8,900 88.36 89.22 88.36 700 200 0.1
06/11/2024
88.28
 46,500 88.79 88.79 87.93 400 11,000 -1.1
05/11/2024
89.48
 18,800 89.65 89.65 88.53 1,100 2,200 -0.1
04/11/2024
89.65
 15,400 90.52 90.52 89.14 0 0 0
01/11/2024
89.83
 28,500 90.17 90.26 89.83 100 400 0.0
31/10/2024
90.17
 8,700 90.52 90.78 90.09 0 600 -0.1
30/10/2024
90.34
 4,400 91.03 91.12 90.34 100 0 0.0
29/10/2024
91.03
 21,000 90.09 91.38 90.09 0 0 0
28/10/2024
90.09
 6,200 90.95 90.95 90.09 2,200 0 0.2
25/10/2024
90.09
 10,700 90.52 90.60 89.74 1,000 2,500 -0.2
24/10/2024
90.52
 15,500 90.52 90.95 90.43 100 0 0.0
23/10/2024
90.52
 15,400 90.60 90.60 90.17 100 0 0.0
22/10/2024
90.95
 26,200 91.21 91.55 90.69 300 0 0.0
21/10/2024
91.21
 63,700 91.90 92.84 90.95 36,300 18,600 1.9

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