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)
14/11/2014
38.37
 13,230 38.57 38.57 38.37 0 0 0
13/11/2014
38.57
 13,240 38.57 38.76 38.37 50,000 50,000 0
12/11/2014
38.57
 6,070 38.57 38.76 38.37 10 0 0.0
11/11/2014
38.57
 8,010 38.37 38.57 38.37 0 900 -0.1
10/11/2014
38.37
 26,710 37.58 38.57 37.58 50,640 50,000 0.1
07/11/2014
37.58
 3,410 37.58 37.58 37.58 150,000 150,000 0
06/11/2014
37.58
 16,040 37.58 37.97 37.58 100,000 100,010 0.0
05/11/2014
37.58
 19,700 37.18 37.78 37.18 260 0 0.0
04/11/2014
37.18
 2,840 37.38 37.38 36.98 0 640 -0.1
03/11/2014
37.38
 4,320 37.18 37.38 37.18 23,128 23,128 0
31/10/2014
37.18
 12,040 36.98 37.18 36.98 0 0 0
30/10/2014
36.98
 15,990 36.59 36.98 36.39 0 260 0.0
29/10/2014
36.59
 18,300 36.39 36.79 36.39 12,670 0 1.2
28/10/2014
36.39
 10,550 35.80 36.39 36.00 0 0 0
27/10/2014
35.80
 39,250 36.39 36.39 35.80 0 0 0
24/10/2014
36.39
 19,900 36.19 36.59 36.19 9,660 0 0.9
23/10/2014
36.19
 28,050 36.19 36.19 36.00 0 12,670 -1.2
22/10/2014
36.19
 11,020 36.19 36.39 36.00 0 0 0
21/10/2014
36.19
 12,970 36.19 36.19 36.00 20,000 20,000 0
20/10/2014
36.19
 20,540 36.19 36.19 36.00 0 9,660 -0.9
17/10/2014
36.19
 10,790 36.00 36.19 35.80 0 0 0
16/10/2014
36.00
 12,630 36.59 36.59 36.00 10 0 0.0
15/10/2014
36.59
 2,620 36.59 36.59 36.39 0 0 0
14/10/2014
36.59
 5,960 36.59 36.98 36.39 21,330 20,000 0.1
13/10/2014
36.59
 15,500 37.18 37.18 36.39 100 0 0.0
10/10/2014
37.18
 3,300 37.38 37.38 36.79 0 10 0.0
09/10/2014
37.38
 3,900 37.38 37.58 36.79 0 0 0
08/10/2014
37.38
 45,680 37.38 37.58 37.18 30,270 1,330 2.9
07/10/2014
37.38
 5,410 37.58 37.58 37.18 0 100 0.0
06/10/2014
37.58
 11,610 37.58 37.78 37.58 146,700 146,700 0
03/10/2014
37.58
 37,070 36.39 37.58 36.39 0 0 0
02/10/2014
36.39
 35,300 36.19 36.39 35.80 0 30,270 -2.8
01/10/2014
36.19
 4,940 36.19 36.39 36.00 0 0 0
30/09/2014
36.19
 15,850 36.39 36.39 36.00 26,667 26,667 0
29/09/2014
36.39
 17,560 36.19 36.39 35.80 0 0 0
26/09/2014
36.19
 11,460 36.19 36.39 36.19 33,330 33,330 0
25/09/2014
36.19
 8,980 36.39 36.39 36.00 1,700 0 0.2
24/09/2014
36.39
 3,750 36.19 36.39 36.00 0 0 0
23/09/2014
36.19
 10,140 35.80 36.19 35.80 0 0 0
22/09/2014
35.80
 17,870 36.00 36.59 35.80 0 0 0
19/09/2014
36.00
 22,770 35.80 36.00 35.60 850 1,700 -0.1
18/09/2014
35.80
 590 36.39 36.39 35.80 31,406 31,406 0
17/09/2014
36.39
 5,020 35.60 36.39 35.80 10 0 0.0
16/09/2014
35.60
 24,070 36.39 36.39 35.60 0 0 0
15/09/2014
36.39
 14,560 36.59 36.59 36.00 0 850 -0.1
12/09/2014
36.59
 15,330 36.39 36.59 36.00 0 0 0
11/09/2014
36.39
 47,030 36.19 36.59 35.60 0 10 0.0
10/09/2014
36.19
 11,260 36.39 36.59 36.19 0 0 0
09/09/2014
36.39
 46,580 36.98 36.98 36.00 0 0 0
08/09/2014
36.98
 38,530 37.18 37.18 36.79 4,000 0 0.4
05/09/2014
37.18
 46,130 37.18 37.18 35.60 35,400 0 3.4
04/09/2014
37.18
 43,980 37.78 37.78 37.18 30,830 28,780 0.2
03/09/2014
37.78
 24,570 37.18 38.17 37.58 100,000 100,000 0
29/08/2014
37.18
 72,960 36.98 37.18 36.79 30,000 34,000 -0.4
28/08/2014
36.98
 88,070 37.58 37.58 36.98 0 35,400 -3.3
27/08/2014
37.58
 46,980 37.58 37.58 37.38 0 2,050 -0.2
26/08/2014
37.58
 16,220 37.58 37.97 37.38 1,000 0 0.1
25/08/2014
37.58
 48,690 37.58 37.78 37.38 20,000 20,000 0
22/08/2014
37.58
 13,090 37.38 37.78 37.58 10 0 0.0
21/08/2014
37.38
 10,500 37.38 37.58 37.38 0 0 0
20/08/2014
37.38
 3,700 37.78 37.78 37.38 0 1,000 -0.1
19/08/2014
37.78
 9,360 37.97 37.97 37.58 30 0 0.0
18/08/2014
37.97
 3,670 37.97 37.97 37.58 520 0 0.0
15/08/2014
37.97
 12,330 37.78 38.37 37.78 0 0 0
14/08/2014
37.78
 10,090 37.97 37.97 37.38 20,000 20,000 0
13/08/2014
37.97
 12,730 37.97 37.97 37.38 0 30 0.0
12/08/2014
37.97
 16,970 38.17 38.17 37.38 2,750 520 0.2
11/08/2014
38.17
 28,220 38.17 38.17 37.18 5,140 0 0.5
08/08/2014
38.17
 6,160 38.17 38.37 37.78 2,330 0 0.2
07/08/2014
38.17
 8,140 37.97 38.37 37.97 0 0 0
06/08/2014
37.97
 14,430 38.37 38.37 37.97 0 2,750 -0.3
05/08/2014
38.37
 17,500 37.78 38.37 37.78 1,000 5,140 -0.4
04/08/2014
37.78
 6,290 37.38 37.78 37.58 20,130 22,330 -0.2
01/08/2014
37.38
 4,610 37.38 37.58 37.18 580 0 0.1
31/07/2014
37.38
 3,920 37.58 37.58 37.38 119,292 119,292 0
30/07/2014
37.58
 6,650 37.58 37.78 37.58 870 1,000 0.0
29/07/2014
37.58
 28,670 37.18 38.37 37.18 18,660 130 1.8
28/07/2014
37.18
 53,580 37.97 37.97 36.98 0 580 -0.1
25/07/2014
37.97
 7,780 38.37 38.57 37.97 0 0 0
24/07/2014
38.37
 7,740 38.17 38.37 37.97 980 870 0.0
23/07/2014
38.17
 30,140 37.58 38.57 37.78 6,390 18,660 -1.2
22/07/2014
37.58
 15,610 38.37 38.37 37.58 0 0 0
21/07/2014
38.37
 7,500 38.57 38.57 38.17 430 0 0.0
18/07/2014: Cổ tức tiền mặt tỉ lệ: 15%
18/07/2014
38.57
 17,210 38.17 38.57 38.17 0 980 -0.1
17/07/2014
38.17
 23,040 38.56 38.56 38.17 120 6,390 -0.6
16/07/2014
38.56
 17,980 38.76 38.76 38.37 30 0 0.0
15/07/2014
38.76
 22,080 38.56 38.76 38.37 2,070 420 0.2
14/07/2014
38.56
 17,690 38.56 38.76 38.37 0 0 0
11/07/2014
38.56
 40,240 38.56 38.76 37.98 0 120 0.0
10/07/2014
38.56
 38,340 38.37 38.56 38.17 3,520 30 0.3
09/07/2014
38.37
 53,070 38.37 38.56 38.37 398,000 400,070 -0.2
08/07/2014
38.37
 24,400 38.37 38.56 38.17 0 0 0
07/07/2014
38.37
 18,100 37.78 38.37 37.78 0 0 0
04/07/2014
37.78
 9,480 37.78 37.98 37.39 0 3,680 -0.4
03/07/2014
37.78
 9,200 37.78 37.78 37.59 0 960 -0.1
02/07/2014
37.78
 17,780 37.59 37.78 37.39 0 0 0
01/07/2014
37.59
 7,040 38.17 38.17 37.59 0 0 0
30/06/2014
38.17
 12,240 38.37 38.37 37.78 0 0 0
27/06/2014
38.37
 3,910 38.37 38.37 37.98 0 0 0
26/06/2014
38.37
 5,840 38.17 38.37 37.98 0 0 0

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