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)
18/10/2024
91.98
 13,700 91.81 92.24 91.64 0 0 0
17/10/2024
91.72
 9,900 91.90 92.24 91.55 1,000 700 0.0
16/10/2024
91.90
 2,700 91.98 92.24 91.90 200 0 0.0
15/10/2024
91.98
 32,600 91.90 92.50 91.90 20,000 0 2.1
14/10/2024
91.90
 8,900 92.50 92.50 91.81 0 200 0.0
11/10/2024
92.50
 22,200 92.84 92.84 91.81 200 2,100 -0.2
10/10/2024
92.67
 17,700 92.33 92.93 92.15 200 0 0.0
09/10/2024
92.24
 79,400 91.64 92.50 91.64 45,300 1,100 4.7
08/10/2024
91.55
 7,400 91.46 91.55 90.95 100 600 -0.1
07/10/2024
91.38
 17,600 92.84 92.84 91.38 100 2,000 -0.2
04/10/2024
91.81
 14,800 92.15 92.24 91.81 100 1,100 -0.1
03/10/2024
92.24
 10,500 92.84 92.84 92.24 0 900 -0.1
02/10/2024
92.24
 12,200 93.19 93.19 92.24 200 100 0.0
01/10/2024
92.59
 17,300 92.67 93.36 92.24 400 200 0.0
30/09/2024
92.33
 12,400 93.02 93.02 92.33 400 800 0.0
27/09/2024
92.50
 21,300 92.33 93.45 92.33 1,200 6,500 -0.6
26/09/2024
92.67
 29,100 93.10 93.10 92.24 500 5,000 -0.5
25/09/2024
92.67
 51,200 92.84 93.53 92.67 17,200 200 1.8
24/09/2024
92.84
 16,800 92.67 92.93 92.67 0 200 0.0
23/09/2024
92.67
 11,100 93.02 93.10 92.67 200 100 0.0
20/09/2024
93.02
 12,100 93.62 93.71 92.67 200 0 0.0
19/09/2024
92.76
 13,100 92.76 92.93 92.24 700 0 0.1
18/09/2024
92.76
 16,300 92.15 93.10 92.15 100 1,200 -0.1
17/09/2024
92.50
 6,000 92.15 92.93 91.98 0 200 0.0
16/09/2024
91.90
 9,000 91.90 92.67 91.81 100 900 -0.1
13/09/2024
91.90
 13,100 92.84 92.84 91.81 300 500 0.0
12/09/2024
92.33
 5,300 92.07 93.02 92.07 900 500 0.0
11/09/2024
92.07
 12,500 92.67 92.67 91.81 200 1,400 -0.1
10/09/2024
92.24
 44,500 92.24 93.10 92.24 25,500 27,000 -0.2
09/09/2024
92.33
 30,000 91.98 93.96 91.90 600 1,500 -0.1
06/09/2024
92.84
 4,600 92.59 92.84 92.24 300 0 0.0
05/09/2024
92.67
 8,200 93.62 93.96 92.41 800 0 0.1
04/09/2024
93.62
 18,400 92.67 93.96 92.07 1,600 0 0.2
03/09/2024
95.26
 27,200 97.41 97.41 95.00 300 9,200 -1.0
02/09/2024
92.50
 10,000 91.38 92.67 91.38 6,100 0 0.7
30/08/2024
92.93
 15,900 92.41 93.10 92.24 9,200 1,200 0.9
29/08/2024
92.41
 5,000 92.24 92.84 92.24 0 1,600 -0.2
28/08/2024
92.24
 30,500 91.81 92.93 91.81 19,800 200 2.1
27/08/2024
91.64
 16,000 91.72 91.81 91.64 100 2,800 -0.3
26/08/2024
91.72
 21,600 92.24 92.24 91.46 500 8,700 -0.9
23/08/2024
92.15
 45,000 92.41 92.41 91.12 11,900 8,400 0.4
22/08/2024
92.33
 34,100 92.24 92.67 91.90 1,600 10,600 -1.0
21/08/2024
92.15
 19,300 91.90 92.24 91.81 1,700 10,900 -1.0
20/08/2024
91.90
 44,400 91.38 91.90 90.95 1,000 22,100 -2.2
19/08/2024
91.46
 53,000 91.46 91.81 90.69 1,500 14,900 -1.4
16/08/2024
91.38
 35,600 90.95 91.81 90.95 1,800 19,600 -1.9
15/08/2024
90.95
 23,000 91.12 91.81 90.95 2,500 0 0.3
14/08/2024
91.12
 24,000 92.41 92.59 90.95 0 0 0
13/08/2024
92.41
 16,700 92.59 92.59 92.07 0 300 0.0
12/08/2024
92.59
 21,000 92.93 93.71 92.50 0 1,000 -0.1
09/08/2024
92.93
 9,800 93.71 93.71 92.50 1,700 600 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
92.59
 12,700 91.46 93.96 91.46 0 2,200 -0.2
07/08/2024
92.67
 33,500 93.01 93.84 92.67 400 0 0.0
06/08/2024
92.92
 53,600 92.84 94.17 92.67 400 0 0.0
05/08/2024
92.75
 52,100 94.17 95.09 92.67 300 11,400 -1.2
02/08/2024
94.17
 21,400 94.42 94.42 93.09 900 400 0.1
01/08/2024
94.34
 24,600 95.93 95.93 93.92 800 700 0.0
31/07/2024
95.01
 23,100 94.17 95.26 93.92 2,200 2,700 -0.1
30/07/2024
93.92
 17,700 93.59 94.42 93.26 500 8,900 -0.9
29/07/2024
93.84
 24,000 93.67 94.26 93.09 500 8,900 -0.9
26/07/2024
93.51
 23,000 93.42 93.59 92.75 200 500 0.0
25/07/2024
93.42
 12,900 93.34 93.67 92.50 0 2,100 -0.2
24/07/2024
93.34
 32,200 94.26 94.26 92.17 1,300 3,200 -0.2
23/07/2024
92.67
 43,800 92.84 94.01 91.84 3,800 1,500 0.3
22/07/2024
92.84
 90,900 94.76 94.76 91.84 800 800 0.0
19/07/2024
94.76
 59,000 98.43 98.43 94.76 2,200 1,000 0.1
18/07/2024
96.01
 80,400 98.52 98.60 94.17 2,600 2,500 0.0
17/07/2024
98.35
 77,100 105.11 105.11 98.18 200 1,200 -0.1
16/07/2024
100.60
 197,300 95.01 100.60 95.01 2,600 11,800 -1.1
15/07/2024
94.09
 40,700 94.01 94.09 93.09 1,500 22,400 -2.3
12/07/2024
93.09
 10,800 93.09 93.51 93.01 0 500 -0.1
11/07/2024
92.67
 95,500 92.25 93.51 91.59 4,900 66,700 -6.8
10/07/2024
92.17
 78,900 93.26 93.26 91.84 1,200 24,100 -2.5
09/07/2024
93.26
 33,900 93.42 93.51 93.09 2,400 14,300 -1.3
08/07/2024
93.42
 50,800 94.42 94.51 93.26 100 10,000 -1.1
05/07/2024
94.42
 19,600 95.26 95.26 94.34 1,600 7,300 -0.6
04/07/2024
95.26
 13,500 95.34 95.34 94.76 3,300 6,000 -0.3
03/07/2024
94.76
 5,000 95.18 95.18 94.76 400 1,900 -0.2
02/07/2024
94.68
 6,000 95.26 95.26 94.59 0 2,000 -0.2
01/07/2024
94.59
 6,300 94.59 95.34 94.59 600 0 0.1
28/06/2024
94.59
 7,500 95.43 95.43 94.42 100 0 0.0
27/06/2024
94.59
 4,000 94.42 95.59 94.42 0 300 0.0
26/06/2024
94.34
 19,900 94.76 94.93 94.34 0 1 0.0
25/06/2024
94.76
 16,500 95.01 96.01 94.42 0 5,355 -0.6
24/06/2024
95.01
 36,300 94.34 96.01 94.34 4,500 1,700 0.3
21/06/2024
96.43
 15,300 96.09 96.85 96.09 0 6,115 -0.7
20/06/2024
96.85
 17,200 96.09 96.85 96.01 2,200 5,580 -0.4
19/06/2024
96.76
 18,000 97.43 97.43 96.01 100 600 -0.1
18/06/2024
97.18
 24,200 96.18 97.43 96.18 2,100 96 0.2
17/06/2024
96.34
 29,700 96.01 96.76 95.76 500 2,600 -0.2
14/06/2024
96.85
 29,400 96.18 97.26 96.09 900 0 0.1
13/06/2024
96.43
 34,400 96.93 97.51 96.26 0 0 0
12/06/2024
97.35
 18,500 98.85 98.85 97.26 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
98.18
 28,100 99.18 100.19 98.18 1,000 1,200 0.0
10/06/2024
99.35
 104,900 98.54 99.75 98.14 2,200 0 0.3
07/06/2024
98.14
 55,400 98.54 98.54 97.82 2,200 0 0.3
06/06/2024
98.06
 48,800 98.38 98.46 97.74 100 0 0.0
05/06/2024
97.90
 60,000 99.35 99.35 97.82 500 700 0.0
04/06/2024
98.54
 13,000 100.00 100.08 97.33 300 1,800 -0.2
03/06/2024
97.98
 47,700 99.51 99.67 96.93 4,100 500 0.4

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