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)
09/09/2015
27.11
 58,800 27.11 27.32 26.91 1,060 5,220 -0.3
08/09/2015
27.11
 45,220 27.32 27.32 26.91 0 0 0
07/09/2015
27.32
 14,450 27.32 28.34 27.11 150,000 150,420 0.0
04/09/2015
27.32
 34,460 27.11 27.52 27.11 0 20 0.0
03/09/2015
27.11
 50,760 28.34 28.34 27.11 74,420 75,480 -0.1
01/09/2015
28.34
 15,570 28.96 28.96 28.34 25,000 25,000 0
31/08/2015
28.96
 10,280 28.96 29.58 28.75 1,600 0 0.1
28/08/2015
28.96
 12,860 29.16 29.16 28.75 0 0 0
27/08/2015
29.16
 23,680 27.52 29.37 27.93 0 0 0
26/08/2015
27.52
 13,660 26.49 27.52 26.08 200,000 200,000 0
25/08/2015
26.49
 32,720 26.91 27.52 25.88 20,000 21,600 -0.1
24/08/2015
26.91
 91,030 28.75 28.75 26.91 194,879 194,879 0
21/08/2015
28.75
 66,170 29.78 29.78 27.93 530,960 530,960 0
20/08/2015
29.78
 40,070 29.99 29.99 29.37 238,000 238,000 0
19/08/2015
29.99
 10,090 29.99 29.99 29.58 0 0 0
18/08/2015
29.99
 24,010 30.19 30.19 29.58 5,150 0 0.4
17/08/2015
30.19
 18,620 29.99 30.19 29.78 190 0 0.0
14/08/2015
29.99
 36,630 30.40 30.40 29.99 0 0 0
13/08/2015
30.40
 23,680 30.60 30.60 29.99 0 0 0
12/08/2015
30.60
 20,090 30.60 30.81 29.99 0 5,150 -0.4
11/08/2015
30.60
 28,950 30.60 31.01 30.60 0 190 0.0
10/08/2015
30.60
 35,640 30.40 30.60 30.40 0 0 0
07/08/2015
30.40
 35,740 30.19 30.81 30.19 6,760 0 0.5
06/08/2015
30.19
 36,720 30.40 30.81 30.19 0 0 0
05/08/2015
30.40
 24,740 30.40 30.60 30.40 0 0 0
04/08/2015
30.40
 31,960 29.78 30.40 29.78 0 0 0
03/08/2015
29.78
 55,980 30.40 30.40 29.78 0 6,760 -0.5
31/07/2015
30.40
 22,790 31.22 31.22 30.40 0 0 0
30/07/2015
31.22
 22,130 30.81 31.42 30.81 0 0 0
29/07/2015
30.81
 119,550 31.63 31.83 30.81 40,850 40,000 0.1
28/07/2015
31.63
 93,930 32.86 32.86 31.63 86,000 86,000 0
27/07/2015
32.86
 56,380 33.07 33.68 32.86 329,000 325,000 0.3
24/07/2015
33.07
 115,140 32.04 33.89 32.45 0 0 0
23/07/2015
32.04
 388,000 29.99 32.04 30.19 260 850 0.0
22/07/2015
29.99
 64,400 30.40 30.40 29.99 0 0 0
21/07/2015
30.40
 70,460 30.40 30.60 30.40 2,130 4,000 -0.1
20/07/2015
30.40
 35,040 30.19 30.40 29.99 0 0 0
17/07/2015
30.19
 34,690 30.19 30.40 29.99 0 260 0.0
16/07/2015
30.19
 26,710 30.40 30.40 29.58 0 0 0
15/07/2015
30.40
 34,980 30.19 30.40 29.99 4,260 2,130 0.2
14/07/2015
30.19
 71,350 29.99 30.60 29.99 0 0 0
13/07/2015
29.99
 19,600 30.19 30.40 29.99 0 0 0
10/07/2015
30.19
 31,340 30.19 30.40 29.99 220,850 220,000 0.1
09/07/2015
30.19
 109,080 29.99 30.60 29.58 272,000 276,260 -0.3
08/07/2015
29.99
 120,250 29.99 30.19 29.78 400,000 400,000 0
07/07/2015
29.99
 87,800 30.19 30.40 29.99 0 0 0
06/07/2015
30.19
 90,520 30.19 30.60 29.99 6,690 850 0.4
03/07/2015
30.19
 112,860 29.99 30.40 29.78 0 0 0
02/07/2015
29.99
 70,680 30.19 30.40 29.99 830 0 0.1
01/07/2015
30.19
 116,410 30.19 30.40 29.99 1,220 0 0.1
30/06/2015
30.19
 52,140 30.81 30.81 30.19 101,770 108,460 -0.5
29/06/2015
30.81
 94,440 30.40 31.22 30.40 690 0 0.1
26/06/2015
30.40
 139,120 30.40 31.22 30.40 1,280 820 0.0
25/06/2015
30.40
 25,680 30.40 30.60 30.19 0 1,220 -0.1
24/06/2015
30.40
 32,730 29.99 30.60 30.19 1,080 0 0.1
23/06/2015
29.99
 26,890 29.99 30.19 29.78 0 690 -0.1
22/06/2015
29.99
 23,520 29.99 30.19 29.78 0 1,280 -0.1
19/06/2015
29.99
 21,640 29.99 29.99 29.58 0 0 0
18/06/2015
29.99
 22,650 29.99 29.99 29.78 0 1,080 -0.1
17/06/2015
29.99
 18,590 29.78 30.40 29.78 9,760 0 0.7
16/06/2015
29.78
 26,900 29.78 29.99 29.58 100,000 100,000 0
15/06/2015
29.78
 4,890 30.40 30.40 29.78 0 0 0
12/06/2015
30.40
 14,780 30.40 30.40 29.58 60,000 60,000 0
11/06/2015
30.40
 24,930 30.40 30.60 30.19 0 9,760 -0.7
10/06/2015
30.40
 37,240 29.99 30.60 30.40 0 0 0
09/06/2015
29.99
 35,140 29.78 30.19 29.58 0 0 0
08/06/2015
29.78
 23,240 29.58 29.99 29.58 1,920 0 0.1
05/06/2015
29.58
 6,370 29.78 30.19 29.58 0 0 0
04/06/2015
29.78
 3,120 29.78 29.99 29.58 0 0 0
03/06/2015
29.78
 3,290 29.78 29.78 29.78 50,000 50,000 0
02/06/2015
29.78
 6,990 29.78 29.78 29.37 63,600 65,520 -0.1
01/06/2015
29.78
 18,000 29.99 30.19 29.58 0 0 0
29/05/2015
29.99
 14,930 30.40 30.60 29.99 0 0 0
28/05/2015
30.40
 22,730 30.81 31.22 30.40 0 0 0
27/05/2015
30.81
 22,000 30.81 30.81 30.19 0 0 0
26/05/2015
30.81
 18,220 31.22 31.22 30.81 0 0 0
25/05/2015
31.22
 11,470 29.99 31.22 29.99 0 0 0
22/05/2015
29.99
 23,680 30.19 30.19 29.58 106,830 100,000 0.5
21/05/2015
30.19
 30,520 29.99 30.40 29.16 105,430 100,000 0.4
20/05/2015
29.99
 15,460 29.37 30.19 29.37 100,000 100,000 0
19/05/2015
29.37
 9,600 29.16 29.37 28.96 260,000 260,000 0
18/05/2015
29.16
 25,290 29.99 29.99 29.16 100,000 106,830 -0.5
15/05/2015
29.99
 28,130 30.81 30.81 29.58 180,000 185,430 -0.4
14/05/2015
30.81
 19,020 29.99 30.81 29.37 0 0 0
13/05/2015
29.99
 10,570 29.99 30.19 29.37 180,000 180,000 0
12/05/2015
29.99
 37,670 31.22 31.22 29.99 260,330 250,000 0.8
11/05/2015
31.22
 17,370 32.04 32.04 31.01 40,000 40,000 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2015
32.04
 6,720 32.04 32.86 32.04 10 0 0.0
07/05/2015
32.04
 35,000 32.04 32.04 31.25 0 0 0
06/05/2015
32.04
 21,900 32.04 32.04 31.64 20,000 30,330 -0.8
05/05/2015
32.04
 34,130 33.23 33.23 31.64 3,200 0 0.3
04/05/2015
33.23
 29,380 33.23 33.42 32.04 0 0 0
27/04/2015
33.23
 7,580 34.41 34.41 33.23 0 0 0
24/04/2015
34.41
 4,480 34.41 34.41 33.82 20,000 20,000 0
23/04/2015
34.41
 6,430 33.82 34.81 33.42 20,000 23,200 -0.3
22/04/2015
33.82
 1,680 34.02 34.02 33.62 28,700 28,700 0
21/04/2015
34.02
 4,870 33.62 34.02 33.62 0 0 0
20/04/2015
33.62
 7,050 34.02 34.02 33.62 0 0 0
17/04/2015
34.02
 15,870 33.82 34.02 33.62 0 0 0
16/04/2015
33.82
 16,160 33.23 33.82 32.83 0 0 0

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