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)
28/06/2016
40.49
 304,120 38.77 41.34 38.77 0 50 0.0
27/06/2016
38.77
 95,560 39.41 39.63 37.49 0 0 0
24/06/2016
39.41
 202,540 40.27 40.27 37.49 0 0 0
23/06/2016
40.27
 205,520 37.91 40.27 38.56 30 0 0.0
22/06/2016
37.91
 153,660 37.27 38.13 37.27 0 0 0
21/06/2016
37.27
 105,970 37.06 38.13 37.27 0 0 0
20/06/2016
37.06
 29,490 36.42 37.27 36.20 10 30 0.0
17/06/2016
36.42
 27,120 37.70 37.70 36.42 0 0 0
16/06/2016
37.70
 49,530 37.70 38.56 37.49 520 0 0.0
15/06/2016
37.70
 46,370 35.99 37.70 35.77 0 0 0
14/06/2016
35.99
 85,770 35.34 35.99 34.92 0 0 0
13/06/2016
35.34
 30,610 35.56 35.99 35.34 360 520 0.0
10/06/2016
35.56
 101,400 33.42 35.56 33.42 0 0 0
09/06/2016
33.42
 24,450 32.99 33.42 32.56 0 0 0
08/06/2016
32.99
 13,580 33.20 33.20 32.99 0 360 0.0
07/06/2016
33.20
 11,240 33.42 33.63 32.77 0 0 0
06/06/2016
33.42
 6,420 33.42 33.63 32.99 0 0 0
03/06/2016
33.42
 12,380 33.20 33.42 33.20 0 0 0
02/06/2016
33.20
 9,290 32.77 33.42 32.77 0 0 0
01/06/2016
32.77
 34,460 32.56 32.77 31.92 0 0 0
31/05/2016
32.56
 15,200 32.77 32.99 32.56 1,570 0 0.1
30/05/2016
32.77
 25,990 33.42 33.42 32.77 0 0 0
27/05/2016
33.42
 8,340 33.42 33.42 32.77 0 0 0
26/05/2016
33.42
 30,030 33.63 33.63 33.20 0 1,570 -0.1
25/05/2016
33.63
 9,030 33.63 33.63 33.42 0 0 0
24/05/2016
33.63
 25,340 33.42 33.63 33.20 5,830 0 0.5
23/05/2016
33.42
 60,570 34.49 34.49 33.42 0 0 0
20/05/2016
34.49
 13,100 34.70 34.92 34.27 99,160 98,360 0.1
19/05/2016
34.70
 42,230 35.13 35.13 34.70 0 5,830 -0.5
18/05/2016
35.13
 23,830 35.13 35.13 34.70 820 0 0.1
17/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
17/05/2016
35.13
 41,960 34.92 35.56 34.92 320 800 0.0
16/05/2016
34.92
 42,580 34.92 35.33 34.71 37,000 37,000 0
13/05/2016
34.92
 26,160 34.71 35.12 34.71 0 820 -0.1
12/05/2016
34.71
 25,660 35.12 35.33 34.71 4,530 320 0.4
11/05/2016
35.12
 51,680 34.92 35.33 34.92 8,960 0 0.8
10/05/2016
34.92
 24,820 35.12 35.12 34.50 38,680 37,820 0.1
09/05/2016
35.12
 22,060 35.12 35.53 34.92 343,143 347,673 -0.4
06/05/2016
35.12
 28,410 35.74 35.74 35.12 250 8,960 -0.7
05/05/2016
35.74
 75,660 34.71 35.94 35.12 3,970 860 0.3
04/05/2016
34.71
 11,100 34.71 34.71 34.30 20 0 0.0
29/04/2016
34.71
 30,890 35.12 35.12 34.50 24,520 24,770 0.0
28/04/2016
35.12
 20,760 35.12 35.12 34.71 0 3,970 -0.3
27/04/2016
35.12
 60,400 35.33 35.53 34.92 0 20 0.0
26/04/2016
35.33
 64,580 34.71 35.33 34.30 500 0 0.0
25/04/2016
34.71
 34,630 35.12 35.12 34.71 580 0 0.0
22/04/2016
35.12
 26,560 34.92 35.33 34.71 10 0 0.0
21/04/2016
34.92
 65,360 34.71 35.12 34.50 10 500 0.0
20/04/2016
34.71
 114,210 34.30 35.12 34.09 500 580 0.0
19/04/2016
34.30
 156,620 36.76 36.76 34.30 39,610 39,610 0
15/04/2016
36.76
 98,060 36.97 37.38 36.56 430 0 0.0
14/04/2016
36.97
 37,600 37.79 37.79 36.97 79,500 80,000 0.0
13/04/2016
37.79
 113,810 37.38 38.61 37.38 0 0 0
12/04/2016
37.38
 67,670 37.79 38.20 37.38 0 430 0.0
11/04/2016
37.79
 152,590 36.76 38.41 36.97 80,000 80,000 0
08/04/2016
36.76
 189,310 35.33 37.38 34.71 70,000 70,000 0
07/04/2016
35.33
 66,120 35.74 36.35 35.12 0 0 0
06/04/2016
35.74
 24,610 35.33 35.74 35.12 0 0 0
05/04/2016
35.33
 21,580 34.92 35.33 34.71 910 0 0.1
04/04/2016
34.92
 18,720 34.50 35.12 34.50 53,970 53,970 0
01/04/2016
34.50
 29,250 34.50 34.71 34.09 0 0 0
31/03/2016
34.50
 135,720 35.94 35.94 33.68 121,000 121,910 -0.1
30/03/2016
35.94
 30,750 35.74 35.94 35.33 0 0 0
29/03/2016
35.74
 116,900 35.12 36.35 34.92 0 0 0
28/03/2016
35.12
 35,410 35.12 35.33 34.50 50,910 50,910 0
25/03/2016
35.12
 37,370 35.53 35.53 34.71 0 0 0
24/03/2016
35.53
 44,430 35.74 36.35 35.33 9,830 0 0.9
23/03/2016
35.74
 133,060 34.09 35.74 34.09 2,880 0 0.2
22/03/2016
34.09
 48,420 34.30 34.71 33.89 0 0 0
21/03/2016
34.30
 59,910 34.92 34.92 34.09 60 9,830 -0.8
18/03/2016
34.92
 60,980 34.92 35.33 34.50 15,630 2,880 1.1
17/03/2016
34.92
 76,710 34.30 34.92 34.09 0 0 0
16/03/2016
34.30
 42,700 34.92 35.33 34.30 0 60 0.0
15/03/2016
34.92
 88,120 35.12 35.12 34.30 0 15,630 -1.3
14/03/2016
35.12
 59,810 35.53 35.53 34.92 480 0 0.0
11/03/2016
35.53
 49,070 35.74 35.94 35.12 72,000 72,000 0
10/03/2016
35.74
 55,540 35.33 35.74 34.92 420 0 0.0
09/03/2016
35.33
 50,610 34.50 35.33 34.30 14,840 480 1.2
08/03/2016
34.50
 105,740 34.92 35.33 33.68 180,000 180,000 0
07/03/2016
34.92
 91,680 35.74 36.15 34.50 0 420 0.0
04/03/2016
35.74
 83,980 35.74 36.56 35.12 24,710 39,540 -1.3
03/03/2016
35.74
 49,190 36.56 36.76 35.74 140,000 140,000 0
02/03/2016
36.56
 56,970 36.56 36.97 36.35 0 0 0
01/03/2016
36.56
 80,390 36.76 36.97 36.35 50,660 50,000 0.1
29/02/2016
36.76
 91,090 35.74 37.18 35.74 45,000 45,010 0.0
26/02/2016
35.74
 116,260 34.30 35.74 34.09 0 0 0
25/02/2016
34.30
 106,930 34.09 34.71 34.09 0 660 -0.1
24/02/2016
34.09
 56,500 34.09 34.30 33.89 30,000 30,000 0
23/02/2016
34.09
 120,270 34.09 34.71 33.89 75,000 75,000 0
22/02/2016
34.09
 118,570 32.45 34.09 32.25 500 0 0.0
19/02/2016
32.45
 75,100 32.45 32.45 32.04 500 0 0.0
18/02/2016
32.45
 107,290 32.86 33.48 32.25 127,700 127,240 0.0
17/02/2016
32.86
 219,480 32.45 34.09 32.45 135,000 135,500 0.0
16/02/2016
32.45
 156,840 30.81 32.86 30.81 0 500 0.0
15/02/2016
30.81
 73,480 29.99 30.81 29.99 2,000 460 0.1
05/02/2016
29.99
 66,540 29.99 30.60 29.99 0 0 0
04/02/2016
29.99
 38,170 29.99 30.60 29.99 0 0 0
03/02/2016
29.99
 85,390 28.96 30.60 29.16 42,870 42,000 0.1
02/02/2016
28.96
 59,620 27.32 29.16 26.70 40 0 0.0
01/02/2016
27.32
 5,000 27.11 27.73 27.11 0 0 0
29/01/2016
27.11
 17,550 25.88 27.11 26.29 2,320 2,870 0.0

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