CTCP Dược Hậu Giang (dhg)

83
-0.80
(-0.95%)
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
90.78
83
2 tháng
(2026-08-06) 		-0.24 -0.26% 280,900 900 -0.2
83
91.07
83
3 tháng
(2026-07-07) 		1.09 1.23% 481,200 -16,000 -1.7
83
91.07
83
6 tháng
(2026-04-08) 		-5.92 -6.20% 1,239,800 -15,300 -1.5
83
96.66
83
12 tháng
(2025-10-10) 		-7.25 -7.48% 3,416,800 124,100 13.0
83
102.44
83
24 tháng
(2024-10-15) 		-2.38 -2.59% 8,825,300 331,628 31.8
80.13
102.44
83
36 tháng
(2023-10-23) 		0.75 0.84% 14,409,800 -14,653 -5.4
79.88
102.44
83
60 tháng
(2021-11-01) 		12.03 15.51% 28,630,900 -466,255 -58.1
62.55
112.76
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
31.78
 6,420 31.98 31.98 31.37 0 0 0
03/06/2016
31.78
 12,380 31.78 31.78 31.57 0 0 0
02/06/2016
31.57
 9,290 31.17 31.78 31.17 0 0 0
01/06/2016
31.17
 34,460 30.96 31.17 30.35 0 0 0
31/05/2016
30.96
 15,200 31.17 31.37 30.96 1,570 0 0.1
30/05/2016
31.17
 25,990 31.57 31.78 31.17 0 0 0
27/05/2016
31.78
 8,340 31.17 31.78 31.17 0 0 0
26/05/2016
31.78
 30,030 31.98 31.98 31.57 0 1,570 -0.1
25/05/2016
31.98
 9,030 31.98 31.98 31.78 0 0 0
24/05/2016
31.98
 25,340 31.78 31.98 31.57 5,830 0 0.5
23/05/2016
31.78
 60,570 32.80 32.80 31.78 0 0 0
20/05/2016
32.80
 13,100 33.20 33.20 32.59 99,160 98,360 0.1
19/05/2016
33.00
 42,230 33.20 33.20 33.00 0 5,830 -0.5
18/05/2016
33.41
 23,830 33.41 33.41 33.00 820 0 0.1
17/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
17/05/2016
33.41
 41,960 33.81 33.81 33.20 320 800 0.0
16/05/2016
33.20
 42,580 33.20 33.59 33.01 37,000 37,000 0
13/05/2016
33.20
 26,160 33.01 33.40 33.01 0 820 -0.1
12/05/2016
33.01
 25,660 33.59 33.59 33.01 4,530 320 0.4
11/05/2016
33.40
 51,680 33.20 33.59 33.20 8,960 0 0.8
10/05/2016
33.20
 24,820 33.40 33.40 32.81 38,680 37,820 0.1
09/05/2016
33.40
 22,060 33.79 33.79 33.20 343,143 347,673 -0.4
06/05/2016
33.40
 28,410 33.40 33.98 33.40 250 8,960 -0.7
05/05/2016
33.98
 75,660 33.40 34.18 33.40 3,970 860 0.3
04/05/2016
33.01
 11,100 32.81 33.01 32.62 20 0 0.0
29/04/2016
33.01
 30,890 33.40 33.40 32.81 24,520 24,770 0.0
28/04/2016
33.40
 20,760 33.40 33.40 33.01 0 3,970 -0.3
27/04/2016
33.40
 60,400 33.59 33.79 33.20 0 20 0.0
26/04/2016
33.59
 64,580 33.01 33.59 32.62 500 0 0.0
25/04/2016
33.01
 34,630 33.40 33.40 33.01 580 0 0.0
22/04/2016
33.40
 26,560 33.59 33.59 33.01 10 0 0.0
21/04/2016
33.20
 65,360 33.20 33.40 32.81 10 500 0.0
20/04/2016
33.01
 114,210 33.01 33.40 32.42 500 580 0.0
19/04/2016
32.62
 156,620 33.98 34.18 32.62 39,610 39,610 0
15/04/2016
34.96
 98,060 35.55 35.55 34.76 430 0 0.0
14/04/2016
35.16
 37,600 35.94 35.94 35.16 79,500 80,000 0.0
13/04/2016
35.94
 113,810 35.94 36.72 35.55 0 0 0
12/04/2016
35.55
 67,670 36.33 36.33 35.55 0 430 0.0
11/04/2016
35.94
 152,590 35.16 36.52 35.16 80,000 80,000 0
08/04/2016
34.96
 189,310 33.40 35.55 33.01 70,000 70,000 0
07/04/2016
33.59
 66,120 33.98 34.57 33.40 0 0 0
06/04/2016
33.98
 24,610 33.40 33.98 33.40 0 0 0
05/04/2016
33.59
 21,580 33.01 33.59 33.01 910 0 0.1
04/04/2016
33.20
 18,720 32.81 33.40 32.81 53,970 53,970 0
01/04/2016
32.81
 29,250 32.42 33.01 32.42 0 0 0
31/03/2016
32.81
 135,720 33.79 33.98 32.03 121,000 121,910 -0.1
30/03/2016
34.18
 30,750 33.98 34.18 33.59 0 0 0
29/03/2016
33.98
 116,900 33.59 34.57 33.20 0 0 0
28/03/2016
33.40
 35,410 33.01 33.59 32.81 50,910 50,910 0
25/03/2016
33.40
 37,370 33.20 33.40 33.01 0 0 0
24/03/2016
33.79
 44,430 34.57 34.57 33.59 9,830 0 0.9
23/03/2016
33.98
 133,060 32.81 33.98 32.42 2,880 0 0.2
22/03/2016
32.42
 48,420 32.42 33.01 32.23 0 0 0
21/03/2016
32.62
 59,910 33.20 33.20 32.42 60 9,830 -0.8
18/03/2016
33.20
 60,980 33.59 33.59 32.81 15,630 2,880 1.1
17/03/2016
33.20
 76,710 33.20 33.20 32.42 0 0 0
16/03/2016
32.62
 42,700 33.59 33.59 32.62 0 60 0.0
15/03/2016
33.20
 88,120 33.20 33.20 32.62 0 15,630 -1.3
14/03/2016
33.40
 59,810 33.79 33.79 33.20 480 0 0.0
11/03/2016
33.79
 49,070 33.98 34.18 33.40 72,000 72,000 0
10/03/2016
33.98
 55,540 33.59 33.98 33.20 420 0 0.0
09/03/2016
33.59
 50,610 33.40 33.59 32.62 14,840 480 1.2
08/03/2016
32.81
 105,740 32.03 33.59 32.03 180,000 180,000 0
07/03/2016
33.20
 91,680 33.20 34.37 32.81 0 420 0.0
04/03/2016
33.98
 83,980 33.59 34.76 33.40 24,710 39,540 -1.3
03/03/2016
33.98
 49,190 33.98 34.96 33.98 140,000 140,000 0
02/03/2016
34.76
 56,970 34.76 35.16 34.57 0 0 0
01/03/2016
34.76
 80,390 35.16 35.16 34.57 50,660 50,000 0.1
29/02/2016
34.96
 91,090 34.18 35.35 33.98 45,000 45,010 0.0
26/02/2016
33.98
 116,260 32.62 33.98 32.42 0 0 0
25/02/2016
32.62
 106,930 32.42 33.01 32.42 0 660 -0.1
24/02/2016
32.42
 56,500 32.42 32.62 32.23 30,000 30,000 0
23/02/2016
32.42
 120,270 32.42 33.01 32.23 75,000 75,000 0
22/02/2016
32.42
 118,570 30.86 32.42 30.66 500 0 0.0
19/02/2016
30.86
 75,100 30.86 30.86 30.47 500 0 0.0
18/02/2016
30.86
 107,290 31.84 31.84 30.66 127,700 127,240 0.0
17/02/2016
31.25
 219,480 30.86 32.42 30.86 135,000 135,500 0.0
16/02/2016
30.86
 156,840 29.30 31.25 29.30 0 500 0.0
15/02/2016
29.30
 73,480 29.10 29.30 28.52 2,000 460 0.1
05/02/2016
28.52
 66,540 28.52 29.10 28.52 0 0 0
04/02/2016
28.52
 38,170 28.71 29.10 28.52 0 0 0
03/02/2016
28.52
 85,390 27.73 29.10 27.73 42,870 42,000 0.1
02/02/2016
27.54
 59,620 25.98 27.73 25.39 40 0 0.0
01/02/2016
25.98
 5,000 25.78 26.37 25.78 0 0 0
29/01/2016
25.78
 17,550 25.00 25.78 25.00 2,320 2,870 0.0
28/01/2016
24.61
 16,190 24.80 25.00 24.22 70,130 70,040 0.0
27/01/2016
24.61
 4,990 24.61 24.80 24.22 0 0 0
26/01/2016
24.61
 13,420 24.80 24.80 23.83 930 2,320 -0.1
25/01/2016
24.80
 2,620 24.80 25.00 24.61 0 130 0.0
22/01/2016
24.41
 11,510 24.61 24.61 24.41 10 0 0.0
21/01/2016
24.41
 20,060 24.61 24.61 23.44 101,480 102,400 -0.1
20/01/2016
24.41
 4,100 24.41 24.61 24.02 0 0 0
19/01/2016
24.61
 20,650 23.83 25.00 23.83 0 10 0.0
18/01/2016
24.02
 10,670 24.80 24.80 24.02 200,270 200,000 0.0
15/01/2016
24.61
 20,380 25.00 25.00 24.61 1,620 0 0.1
14/01/2016
24.61
 32,020 25.19 25.19 24.61 110,000 110,000 0
13/01/2016
25.00
 9,400 25.19 25.19 25.00 0 270 0.0
12/01/2016
25.00
 7,940 24.80 25.00 24.80 0 1,620 -0.1
11/01/2016
25.00
 2,170 25.39 25.39 25.00 0 0 0
08/01/2016
25.39
 7,010 25.39 25.39 25.00 0 0 0
07/01/2016
25.39
 2,970 25.78 25.78 24.80 330 0 0.0

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