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
83.80
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)
14/08/2015
28.52
 36,630 28.91 28.91 28.52 0 0 0
13/08/2015
28.91
 23,680 28.71 29.10 28.52 0 0 0
12/08/2015
29.10
 20,090 29.10 29.30 28.52 0 5,150 -0.4
11/08/2015
29.10
 28,950 29.30 29.49 29.10 0 190 0.0
10/08/2015
29.10
 35,640 28.91 29.10 28.91 0 0 0
07/08/2015
28.91
 35,740 29.30 29.30 28.71 6,760 0 0.5
06/08/2015
28.71
 36,720 28.91 29.30 28.71 0 0 0
05/08/2015
28.91
 24,740 28.91 29.10 28.91 0 0 0
04/08/2015
28.91
 31,960 28.32 28.91 28.32 0 0 0
03/08/2015
28.32
 55,980 28.91 28.91 28.32 0 6,760 -0.5
31/07/2015
28.91
 22,790 29.30 29.69 28.91 0 0 0
30/07/2015
29.69
 22,130 29.88 29.88 29.30 0 0 0
29/07/2015
29.30
 119,550 30.08 30.27 29.30 40,850 40,000 0.1
28/07/2015
30.08
 93,930 30.86 31.05 30.08 86,000 86,000 0
27/07/2015
31.25
 56,380 31.84 32.03 31.25 329,000 325,000 0.3
24/07/2015
31.44
 115,140 30.86 32.23 30.86 0 0 0
23/07/2015
30.47
 388,000 28.71 30.47 28.71 260 850 0.0
22/07/2015
28.52
 64,400 28.91 28.91 28.52 0 0 0
21/07/2015
28.91
 70,460 28.91 29.10 28.91 2,130 4,000 -0.1
20/07/2015
28.91
 35,040 28.71 28.91 28.52 0 0 0
17/07/2015
28.71
 34,690 28.71 28.91 28.52 0 260 0.0
16/07/2015
28.71
 26,710 28.91 28.91 28.12 0 0 0
15/07/2015
28.91
 34,980 28.91 28.91 28.52 4,260 2,130 0.2
14/07/2015
28.71
 71,350 28.71 29.10 28.52 0 0 0
13/07/2015
28.52
 19,600 28.91 28.91 28.52 0 0 0
10/07/2015
28.71
 31,340 28.91 28.91 28.52 220,850 220,000 0.1
09/07/2015
28.71
 109,080 28.12 29.10 28.12 272,000 276,260 -0.3
08/07/2015
28.52
 120,250 28.52 28.71 28.32 400,000 400,000 0
07/07/2015
28.52
 87,800 28.91 28.91 28.52 0 0 0
06/07/2015
28.71
 90,520 29.10 29.10 28.52 6,690 850 0.4
03/07/2015
28.71
 112,860 28.91 28.91 28.32 0 0 0
02/07/2015
28.52
 70,680 28.91 28.91 28.52 830 0 0.1
01/07/2015
28.71
 116,410 28.71 28.91 28.52 1,220 0 0.1
30/06/2015
28.71
 52,140 28.91 29.30 28.71 101,770 108,460 -0.5
29/06/2015
29.30
 94,440 29.10 29.69 28.91 690 0 0.1
26/06/2015
28.91
 139,120 28.91 29.69 28.91 1,280 820 0.0
25/06/2015
28.91
 25,680 28.71 29.10 28.71 0 1,220 -0.1
24/06/2015
28.91
 32,730 28.71 29.10 28.71 1,080 0 0.1
23/06/2015
28.52
 26,890 28.32 28.71 28.32 0 690 -0.1
22/06/2015
28.52
 23,520 28.52 28.71 28.32 0 1,280 -0.1
19/06/2015
28.52
 21,640 28.12 28.52 28.12 0 0 0
18/06/2015
28.52
 22,650 28.32 28.52 28.32 0 1,080 -0.1
17/06/2015
28.52
 18,590 28.91 28.91 28.32 9,760 0 0.7
16/06/2015
28.32
 26,900 28.32 28.52 28.12 100,000 100,000 0
15/06/2015
28.32
 4,890 28.71 28.71 28.32 0 0 0
12/06/2015
28.91
 14,780 28.91 28.91 28.12 60,000 60,000 0
11/06/2015
28.91
 24,930 28.91 29.10 28.71 0 9,760 -0.7
10/06/2015
28.91
 37,240 29.10 29.10 28.91 0 0 0
09/06/2015
28.52
 35,140 28.12 28.71 28.12 0 0 0
08/06/2015
28.32
 23,240 28.52 28.52 28.12 1,920 0 0.1
05/06/2015
28.12
 6,370 28.32 28.71 28.12 0 0 0
04/06/2015
28.32
 3,120 28.12 28.52 28.12 0 0 0
03/06/2015
28.32
 3,290 28.32 28.32 28.32 50,000 50,000 0
02/06/2015
28.32
 6,990 27.93 28.32 27.93 63,600 65,520 -0.1
01/06/2015
28.32
 18,000 28.71 28.71 28.12 0 0 0
29/05/2015
28.52
 14,930 29.10 29.10 28.52 0 0 0
28/05/2015
28.91
 22,730 29.30 29.69 28.91 0 0 0
27/05/2015
29.30
 22,000 28.91 29.30 28.71 0 0 0
26/05/2015
29.30
 18,220 29.69 29.69 29.30 0 0 0
25/05/2015
29.69
 11,470 28.52 29.69 28.52 0 0 0
22/05/2015
28.52
 23,680 28.52 28.52 28.12 106,830 100,000 0.5
21/05/2015
28.71
 30,520 28.91 28.91 27.73 105,430 100,000 0.4
20/05/2015
28.52
 15,460 27.93 28.71 27.93 100,000 100,000 0
19/05/2015
27.93
 9,600 27.73 27.93 27.54 260,000 260,000 0
18/05/2015
27.73
 25,290 28.52 28.52 27.73 100,000 106,830 -0.5
15/05/2015
28.52
 28,130 28.52 28.91 28.12 180,000 185,430 -0.4
14/05/2015
29.30
 19,020 28.12 29.30 27.93 0 0 0
13/05/2015
28.52
 10,570 27.93 28.71 27.93 180,000 180,000 0
12/05/2015
28.52
 37,670 29.69 29.69 28.52 260,330 250,000 0.8
11/05/2015
29.69
 17,370 30.08 30.08 29.49 40,000 40,000 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2015
30.47
 6,720 31.05 31.25 30.47 10 0 0.0
07/05/2015
30.47
 35,000 30.28 30.47 29.72 0 0 0
06/05/2015
30.47
 21,900 30.47 30.47 30.09 20,000 30,330 -0.8
05/05/2015
30.47
 34,130 31.60 31.60 30.09 3,200 0 0.3
04/05/2015
31.60
 29,380 31.60 31.78 30.47 0 0 0
27/04/2015
31.60
 7,580 32.54 32.54 31.60 0 0 0
24/04/2015
32.73
 4,480 32.73 32.73 32.16 20,000 20,000 0
23/04/2015
32.73
 6,430 31.78 33.10 31.78 20,000 23,200 -0.3
22/04/2015
32.16
 1,680 32.35 32.35 31.97 28,700 28,700 0
21/04/2015
32.35
 4,870 31.97 32.35 31.97 0 0 0
20/04/2015
31.97
 7,050 32.35 32.35 31.97 0 0 0
17/04/2015
32.35
 15,870 31.97 32.35 31.97 0 0 0
16/04/2015
32.16
 16,160 31.60 32.16 31.22 0 0 0
15/04/2015
31.60
 3,930 31.22 31.60 31.22 100,000 100,000 0
14/04/2015
31.60
 16,920 31.97 31.97 31.22 0 0 0
13/04/2015
31.97
 41,600 32.54 32.73 31.97 0 0 0
10/04/2015
32.73
 5,290 32.91 32.91 32.54 0 0 0
09/04/2015
32.91
 1,070 32.73 32.91 32.73 20,000 20,000 0
08/04/2015
32.91
 1,570 33.10 33.10 32.73 0 0 0
07/04/2015
33.10
 4,500 33.10 33.10 32.73 0 0 0
06/04/2015
33.10
 3,890 33.48 33.48 32.73 20,000 20,000 0
03/04/2015
33.29
 2,330 33.29 33.29 33.10 0 0 0
02/04/2015
33.29
 11,180 33.29 33.29 32.91 49,795 49,795 0
01/04/2015
33.48
 6,520 33.48 33.48 32.35 0 0 0
31/03/2015
33.67
 13,140 33.48 33.67 33.29 40,000 40,000 0
30/03/2015
33.85
 470 33.85 33.85 33.48 0 0 0
27/03/2015
33.85
 4,620 33.85 33.85 33.67 1,490 0 0.1
26/03/2015
33.85
 760 33.48 33.85 33.48 0 0 0
25/03/2015
33.48
 7,080 33.85 33.85 33.48 20 0 0.0
24/03/2015
33.85
 4,070 33.85 33.85 33.48 20 0 0.0

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