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)
28/10/2024
85.66
 6,200 86.48 86.48 85.66 2,200 0 0.2
25/10/2024
85.66
 10,700 86.07 86.16 85.34 1,000 2,500 -0.2
24/10/2024
86.07
 15,500 86.07 86.48 85.99 100 0 0.0
23/10/2024
86.07
 15,400 86.16 86.16 85.75 100 0 0.0
22/10/2024
86.48
 26,200 86.73 87.06 86.24 300 0 0.0
21/10/2024
86.73
 63,700 87.39 88.29 86.48 36,300 18,600 1.9
18/10/2024
87.47
 13,700 87.30 87.71 87.14 0 0 0
17/10/2024
87.22
 9,900 87.39 87.71 87.06 1,000 700 0.0
16/10/2024
87.39
 2,700 87.47 87.71 87.39 200 0 0.0
15/10/2024
87.47
 32,600 87.39 87.96 87.39 20,000 0 2.1
14/10/2024
87.39
 8,900 87.96 87.96 87.30 0 200 0.0
11/10/2024
87.96
 22,200 88.29 88.29 87.30 200 2,100 -0.2
10/10/2024
88.12
 17,700 87.80 88.37 87.63 200 0 0.0
09/10/2024
87.71
 79,400 87.14 87.96 87.14 45,300 1,100 4.7
08/10/2024
87.06
 7,400 86.98 87.06 86.48 100 600 -0.1
07/10/2024
86.89
 17,600 88.29 88.29 86.89 100 2,000 -0.2
04/10/2024
87.30
 14,800 87.63 87.71 87.30 100 1,100 -0.1
03/10/2024
87.71
 10,500 88.29 88.29 87.71 0 900 -0.1
02/10/2024
87.71
 12,200 88.62 88.62 87.71 200 100 0.0
01/10/2024
88.04
 17,300 88.12 88.78 87.71 400 200 0.0
30/09/2024
87.80
 12,400 88.45 88.45 87.80 400 800 0.0
27/09/2024
87.96
 21,300 87.80 88.86 87.80 1,200 6,500 -0.6
26/09/2024
88.12
 29,100 88.53 88.53 87.71 500 5,000 -0.5
25/09/2024
88.12
 51,200 88.29 88.94 88.12 17,200 200 1.8
24/09/2024
88.29
 16,800 88.12 88.37 88.12 0 200 0.0
23/09/2024
88.12
 11,100 88.45 88.53 88.12 200 100 0.0
20/09/2024
88.45
 12,100 89.03 89.11 88.12 200 0 0.0
19/09/2024
88.21
 13,100 88.21 88.37 87.71 700 0 0.1
18/09/2024
88.21
 16,300 87.63 88.53 87.63 100 1,200 -0.1
17/09/2024
87.96
 6,000 87.63 88.37 87.47 0 200 0.0
16/09/2024
87.39
 9,000 87.39 88.12 87.30 100 900 -0.1
13/09/2024
87.39
 13,100 88.29 88.29 87.30 300 500 0.0
12/09/2024
87.80
 5,300 87.55 88.45 87.55 900 500 0.0
11/09/2024
87.55
 12,500 88.12 88.12 87.30 200 1,400 -0.1
10/09/2024
87.71
 44,500 87.71 88.53 87.71 25,500 27,000 -0.2
09/09/2024
87.80
 30,000 87.47 89.35 87.39 600 1,500 -0.1
06/09/2024
88.29
 4,600 88.04 88.29 87.71 300 0 0.0
05/09/2024
88.12
 8,200 89.03 89.35 87.88 800 0 0.1
04/09/2024
89.03
 18,400 88.12 89.35 87.55 1,600 0 0.2
30/08/2024
88.37
 15,900 87.88 88.53 87.71 9,200 1,200 0.9
29/08/2024
87.88
 5,000 87.71 88.29 87.71 0 1,600 -0.2
28/08/2024
87.71
 30,500 87.30 88.37 87.30 19,800 200 2.1
27/08/2024
87.14
 16,000 87.22 87.30 87.14 100 2,800 -0.3
26/08/2024
87.22
 21,600 87.71 87.71 86.98 500 8,700 -0.9
23/08/2024
87.63
 45,000 87.88 87.88 86.65 11,900 8,400 0.4
22/08/2024
87.80
 34,100 87.71 88.12 87.39 1,600 10,600 -1.0
21/08/2024
87.63
 19,300 87.39 87.71 87.30 1,700 10,900 -1.0
20/08/2024
87.39
 44,400 86.89 87.39 86.48 1,000 22,100 -2.2
19/08/2024
86.98
 53,000 86.98 87.30 86.24 1,500 14,900 -1.4
16/08/2024
86.89
 35,600 86.48 87.30 86.48 1,800 19,600 -1.9
15/08/2024
86.48
 23,000 86.65 87.30 86.48 2,500 0 0.3
14/08/2024
86.65
 24,000 87.88 88.04 86.48 0 0 0
13/08/2024
87.88
 16,700 88.04 88.04 87.55 0 300 0.0
12/08/2024
88.04
 21,000 88.37 89.11 87.96 0 1,000 -0.1
09/08/2024
88.37
 9,800 89.11 89.11 87.96 1,700 600 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
88.04
 12,700 86.98 89.35 86.98 0 2,200 -0.2
07/08/2024
88.12
 33,500 88.44 89.24 88.12 400 0 0.0
06/08/2024
88.36
 53,600 88.28 89.55 88.12 400 0 0.0
05/08/2024
88.20
 52,100 89.55 90.43 88.12 300 11,400 -1.2
02/08/2024
89.55
 21,400 89.79 89.79 88.52 900 400 0.1
01/08/2024
89.71
 24,600 91.22 91.22 89.31 800 700 0.0
31/07/2024
90.35
 23,100 89.55 90.59 89.31 2,200 2,700 -0.1
30/07/2024
89.31
 17,700 89.00 89.79 88.68 500 8,900 -0.9
29/07/2024
89.24
 24,000 89.08 89.63 88.52 500 8,900 -0.9
26/07/2024
88.92
 23,000 88.84 89.00 88.20 200 500 0.0
25/07/2024
88.84
 12,900 88.76 89.08 87.97 0 2,100 -0.2
24/07/2024
88.76
 32,200 89.63 89.63 87.65 1,300 3,200 -0.2
23/07/2024
88.12
 43,800 88.28 89.39 87.33 3,800 1,500 0.3
22/07/2024
88.28
 90,900 90.11 90.11 87.33 800 800 0.0
19/07/2024
90.11
 59,000 93.60 93.60 90.11 2,200 1,000 0.1
18/07/2024
91.30
 80,400 93.68 93.76 89.55 2,600 2,500 0.0
17/07/2024
93.52
 77,100 99.95 99.95 93.36 200 1,200 -0.1
16/07/2024
95.67
 197,300 90.35 95.67 90.35 2,600 11,800 -1.1
15/07/2024
89.47
 40,700 89.39 89.47 88.52 1,500 22,400 -2.3
12/07/2024
88.52
 10,800 88.52 88.92 88.44 0 500 -0.1
11/07/2024
88.12
 95,500 87.73 88.92 87.09 4,900 66,700 -6.8
10/07/2024
87.65
 78,900 88.68 88.68 87.33 1,200 24,100 -2.5
09/07/2024
88.68
 33,900 88.84 88.92 88.52 2,400 14,300 -1.3
08/07/2024
88.84
 50,800 89.79 89.87 88.68 100 10,000 -1.1
05/07/2024
89.79
 19,600 90.59 90.59 89.71 1,600 7,300 -0.6
04/07/2024
90.59
 13,500 90.66 90.66 90.11 3,300 6,000 -0.3
03/07/2024
90.11
 5,000 90.51 90.51 90.11 400 1,900 -0.2
02/07/2024
90.03
 6,000 90.59 90.59 89.95 0 2,000 -0.2
01/07/2024
89.95
 6,300 89.95 90.66 89.95 600 0 0.1
28/06/2024
89.95
 7,500 90.74 90.74 89.79 100 0 0.0
27/06/2024
89.95
 4,000 89.79 90.90 89.79 0 300 0.0
26/06/2024
89.71
 19,900 90.11 90.27 89.71 0 1 0.0
25/06/2024
90.11
 16,500 90.35 91.30 89.79 0 5,355 -0.6
24/06/2024
90.35
 36,300 89.71 91.30 89.71 4,500 1,700 0.3
21/06/2024
91.70
 15,300 91.38 92.09 91.38 0 6,115 -0.7
20/06/2024
92.09
 17,200 91.38 92.09 91.30 2,200 5,580 -0.4
19/06/2024
92.01
 18,000 92.65 92.65 91.30 100 600 -0.1
18/06/2024
92.41
 24,200 91.46 92.65 91.46 2,100 96 0.2
17/06/2024
91.62
 29,700 91.30 92.01 91.06 500 2,600 -0.2
14/06/2024
92.09
 29,400 91.46 92.49 91.38 900 0 0.1
13/06/2024
91.70
 34,400 92.17 92.73 91.54 0 0 0
12/06/2024
92.57
 18,500 94.00 94.00 92.49 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
93.36
 28,100 94.32 95.27 93.36 1,000 1,200 0.0
10/06/2024
94.48
 104,900 93.71 94.86 93.32 2,200 0 0.3
07/06/2024
93.32
 55,400 93.71 93.71 93.02 2,200 0 0.3

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