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)
22/10/2014
34.42
 11,020 34.42 34.61 34.23 0 0 0
21/10/2014
34.42
 12,970 34.23 34.42 34.23 20,000 20,000 0
20/10/2014
34.42
 20,540 34.23 34.42 34.23 0 9,660 -0.9
17/10/2014
34.42
 10,790 34.23 34.42 34.04 0 0 0
16/10/2014
34.23
 12,630 34.79 34.79 34.23 10 0 0.0
15/10/2014
34.79
 2,620 34.79 34.79 34.61 0 0 0
14/10/2014
34.79
 5,960 35.17 35.17 34.61 21,330 20,000 0.1
13/10/2014
34.79
 15,500 35.36 35.36 34.61 100 0 0.0
10/10/2014
35.36
 3,300 35.55 35.55 34.98 0 10 0.0
09/10/2014
35.55
 3,900 35.73 35.73 34.98 0 0 0
08/10/2014
35.55
 45,680 35.36 35.73 35.36 30,270 1,330 2.9
07/10/2014
35.55
 5,410 35.73 35.73 35.36 0 100 0.0
06/10/2014
35.73
 11,610 35.73 35.92 35.73 146,700 146,700 0
03/10/2014
35.73
 37,070 34.61 35.73 34.61 0 0 0
02/10/2014
34.61
 35,300 34.23 34.61 34.04 0 30,270 -2.8
01/10/2014
34.42
 4,940 34.23 34.61 34.23 0 0 0
30/09/2014
34.42
 15,850 34.23 34.42 34.23 26,667 26,667 0
29/09/2014
34.61
 17,560 34.61 34.61 34.04 0 0 0
26/09/2014
34.42
 11,460 34.42 34.61 34.42 33,330 33,330 0
25/09/2014
34.42
 8,980 34.61 34.61 34.23 1,700 0 0.2
24/09/2014
34.61
 3,750 34.42 34.61 34.23 0 0 0
23/09/2014
34.42
 10,140 34.04 34.42 34.04 0 0 0
22/09/2014
34.04
 17,870 34.61 34.79 34.04 0 0 0
19/09/2014
34.23
 22,770 34.04 34.23 33.85 850 1,700 -0.1
18/09/2014
34.04
 590 34.61 34.61 34.04 31,406 31,406 0
17/09/2014
34.61
 5,020 34.61 34.61 34.04 10 0 0.0
16/09/2014
33.85
 24,070 34.23 34.42 33.85 0 0 0
15/09/2014
34.61
 14,560 34.61 34.79 34.23 0 850 -0.1
12/09/2014
34.79
 15,330 34.61 34.79 34.23 0 0 0
11/09/2014
34.61
 47,030 34.23 34.79 33.85 0 10 0.0
10/09/2014
34.42
 11,260 34.42 34.79 34.42 0 0 0
09/09/2014
34.61
 46,580 35.17 35.17 34.23 0 0 0
08/09/2014
35.17
 38,530 35.36 35.36 34.98 4,000 0 0.4
05/09/2014
35.36
 46,130 33.85 35.36 33.85 35,400 0 3.4
04/09/2014
35.36
 43,980 35.73 35.73 35.36 30,830 28,780 0.2
03/09/2014
35.92
 24,570 35.73 36.30 35.73 100,000 100,000 0
29/08/2014
35.36
 72,960 35.17 35.36 34.98 30,000 34,000 -0.4
28/08/2014
35.17
 88,070 35.55 35.73 35.17 0 35,400 -3.3
27/08/2014
35.73
 46,980 35.55 35.73 35.55 0 2,050 -0.2
26/08/2014
35.73
 16,220 36.11 36.11 35.55 1,000 0 0.1
25/08/2014
35.73
 48,690 35.73 35.92 35.55 20,000 20,000 0
22/08/2014
35.73
 13,090 35.73 35.92 35.73 10 0 0.0
21/08/2014
35.55
 10,500 35.73 35.73 35.55 0 0 0
20/08/2014
35.55
 3,700 35.55 35.73 35.55 0 1,000 -0.1
19/08/2014
35.92
 9,360 36.11 36.11 35.73 30 0 0.0
18/08/2014
36.11
 3,670 36.11 36.11 35.73 520 0 0.0
15/08/2014
36.11
 12,330 35.92 36.49 35.92 0 0 0
14/08/2014
35.92
 10,090 35.73 35.92 35.55 20,000 20,000 0
13/08/2014
36.11
 12,730 36.11 36.11 35.55 0 30 0.0
12/08/2014
36.11
 16,970 36.30 36.30 35.55 2,750 520 0.2
11/08/2014
36.30
 28,220 35.36 36.30 35.36 5,140 0 0.5
08/08/2014
36.30
 6,160 36.49 36.49 35.92 2,330 0 0.2
07/08/2014
36.30
 8,140 36.11 36.49 36.11 0 0 0
06/08/2014
36.11
 14,430 36.49 36.49 36.11 0 2,750 -0.3
05/08/2014
36.49
 17,500 35.92 36.49 35.92 1,000 5,140 -0.4
04/08/2014
35.92
 6,290 35.92 35.92 35.73 20,130 22,330 -0.2
01/08/2014
35.55
 4,610 35.73 35.73 35.36 580 0 0.1
31/07/2014
35.55
 3,920 35.73 35.73 35.55 119,292 119,292 0
30/07/2014
35.73
 6,650 35.92 35.92 35.73 870 1,000 0.0
29/07/2014
35.73
 28,670 36.49 36.49 35.36 18,660 130 1.8
28/07/2014
35.36
 53,580 35.73 35.92 35.17 0 580 -0.1
25/07/2014
36.11
 7,780 36.30 36.67 36.11 0 0 0
24/07/2014
36.49
 7,740 36.49 36.49 36.11 980 870 0.0
23/07/2014
36.30
 30,140 36.67 36.67 35.92 6,390 18,660 -1.2
22/07/2014
35.73
 15,610 36.30 36.30 35.73 0 0 0
21/07/2014
36.49
 7,500 36.67 36.67 36.30 430 0 0.0
18/07/2014: Cổ tức tiền mặt tỉ lệ: 15%
18/07/2014
36.67
 17,210 36.67 36.67 36.30 0 980 -0.1
17/07/2014
36.30
 23,040 36.30 36.67 36.30 120 6,390 -0.6
16/07/2014
36.67
 17,980 36.48 36.85 36.48 30 0 0.0
15/07/2014
36.85
 22,080 36.85 36.85 36.48 2,070 420 0.2
14/07/2014
36.67
 17,690 36.67 36.85 36.48 0 0 0
11/07/2014
36.67
 40,240 36.48 36.85 36.11 0 120 0.0
10/07/2014
36.67
 38,340 36.48 36.67 36.30 3,520 30 0.3
09/07/2014
36.48
 53,070 36.48 36.67 36.48 398,000 400,070 -0.2
08/07/2014
36.48
 24,400 36.48 36.67 36.30 0 0 0
07/07/2014
36.48
 18,100 36.11 36.48 35.93 0 0 0
04/07/2014
35.93
 9,480 35.93 36.11 35.56 0 3,680 -0.4
03/07/2014
35.93
 9,200 35.93 35.93 35.74 0 960 -0.1
02/07/2014
35.93
 17,780 35.74 35.93 35.56 0 0 0
01/07/2014
35.74
 7,040 35.93 36.11 35.74 0 0 0
30/06/2014
36.30
 12,240 36.48 36.48 35.93 0 0 0
27/06/2014
36.48
 3,910 36.48 36.48 36.11 0 0 0
26/06/2014
36.48
 5,840 36.30 36.48 36.11 0 0 0
25/06/2014
36.30
 14,090 36.48 36.67 36.30 1,850 0 0.2
24/06/2014
36.30
 24,270 36.11 36.48 36.11 0 0 0
23/06/2014
35.93
 6,590 36.11 36.11 35.74 1,000 0 0.1
20/06/2014
35.74
 7,560 35.74 35.74 35.56 0 0 0
19/06/2014
35.56
 14,430 35.74 35.74 35.19 1,000 1,850 -0.1
18/06/2014
35.56
 38,420 36.11 36.11 35.56 0 0 0
17/06/2014
35.93
 18,680 36.11 36.11 35.37 4,000 1,000 0.3
16/06/2014
35.93
 20,570 36.48 36.48 35.56 0 0 0
13/06/2014
36.11
 25,830 36.11 36.11 35.56 0 1,000 -0.1
12/06/2014
35.74
 8,920 35.74 35.93 35.56 0 0 0
11/06/2014
35.74
 14,840 35.74 36.11 35.19 0 4,000 -0.4
10/06/2014
35.93
 11,130 36.30 36.30 35.93 0 0 0
09/06/2014
36.48
 12,860 36.67 36.67 36.30 0 0 0
06/06/2014
36.11
 17,450 36.67 36.67 36.11 0 0 0
05/06/2014
36.30
 8,740 37.04 37.04 35.93 20,000 20,000 0
04/06/2014
36.30
 17,000 37.41 37.41 36.30 60,000 60,000 0
03/06/2014
37.41
 19,660 37.41 37.41 37.04 20,110 20,000 0.0

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