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)
02/06/2014
37.41
 14,430 38.52 38.52 37.04 21,000 20,000 0.1
30/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
30/05/2014
37.78
 50,820 38.89 38.89 37.04 1,280 0 0.1
29/05/2014
36.67
 33,780 36.95 36.95 36.39 20,000 20,000 0
28/05/2014
36.67
 26,470 36.95 36.95 36.11 60,000 60,110 0.0
27/05/2014
36.39
 29,570 36.39 36.67 35.84 2,090 1,000 0.1
26/05/2014
36.11
 13,080 36.11 36.11 35.56 1,200 1,280 0.0
23/05/2014
36.11
 13,670 36.11 36.11 35.28 70,000 70,000 0
22/05/2014
36.39
 21,900 36.67 36.95 35.84 26,420 23,900 0.3
21/05/2014
36.11
 56,390 35.28 36.39 35.28 20,020 22,090 -0.3
20/05/2014
35.00
 19,360 34.45 35.00 34.45 20,900 22,100 -0.1
19/05/2014
34.45
 24,470 33.61 34.45 32.78 360 0 0.0
16/05/2014
33.06
 25,890 31.95 33.06 31.67 0 2,520 -0.3
15/05/2014
32.50
 11,110 32.50 33.61 32.22 0 20 0.0
14/05/2014
32.50
 9,930 32.22 32.78 31.67 700 0 0.1
13/05/2014
32.22
 44,320 33.34 33.61 31.11 0 360 0.0
12/05/2014
33.34
 15,780 35.56 35.56 33.34 0 0 0
09/05/2014
35.84
 65,810 35.84 36.67 33.34 10 0 0.0
08/05/2014
35.84
 39,030 37.78 37.78 35.84 120 700 -0.1
07/05/2014
38.34
 5,830 37.50 38.34 37.50 0 0 0
06/05/2014
38.34
 7,220 38.61 38.61 37.50 0 0 0
05/05/2014
39.17
 3,440 39.45 39.45 38.61 2,000 10 0.3
29/04/2014
39.17
 830 39.17 39.17 38.89 0 120 0.0
28/04/2014
39.17
 14,500 39.45 39.45 39.17 0 0 0
25/04/2014
38.89
 3,190 38.89 38.89 38.61 0 0 0
24/04/2014
38.89
 7,390 38.89 38.89 38.34 58,160 60,160 -0.3
23/04/2014
38.89
 3,430 39.17 39.17 38.89 0 0 0
22/04/2014
39.17
 12,530 39.17 39.17 38.89 0 0 0
21/04/2014
39.17
 23,140 39.45 39.45 38.89 40 0 0.0
18/04/2014
39.17
 22,350 39.17 39.72 38.89 0 0 0
17/04/2014
39.17
 18,160 38.61 39.17 38.61 0 0 0
16/04/2014
38.61
 7,660 38.61 38.61 38.06 40,480 40,000 0.1
15/04/2014
38.61
 14,260 38.61 38.89 38.34 20,000 20,040 0.0
14/04/2014
38.89
 5,860 39.17 39.17 38.61 20 0 0.0
11/04/2014
38.89
 3,430 38.89 38.89 38.34 72,470 72,470 0
10/04/2014
39.17
 3,640 39.45 39.45 39.17 100,000 100,480 -0.1
08/04/2014
39.45
 11,970 39.72 39.72 38.89 27,000 20,000 1.0
07/04/2014
38.89
 3,770 38.61 38.89 38.34 0 0 0
04/04/2014
38.34
 1,620 38.34 38.61 38.34 0 0 0
03/04/2014
38.34
 9,580 37.78 38.61 37.50 5,000 0 0.7
02/04/2014
37.50
 20,640 37.78 37.78 36.95 21,010 28,010 -0.9
01/04/2014
37.78
 11,740 38.34 38.34 37.50 20,000 20,000 0
31/03/2014
38.61
 18,220 38.89 39.17 38.34 0 0 0
28/03/2014
38.89
 14,480 39.45 39.72 38.89 630 5,000 -0.6
27/03/2014
39.45
 28,070 40.00 40.00 38.89 16,350 0 2.4
26/03/2014
39.17
 17,060 39.72 39.72 38.61 20,240 20,000 0.0
25/03/2014
39.72
 44,150 39.72 40.00 39.17 1,140 0 0.2
24/03/2014
39.72
 46,400 40.00 40.56 39.45 0 630 -0.1
21/03/2014
39.45
 24,550 40.28 40.28 39.17 2,000 16,350 -2.0
20/03/2014
40.28
 10,210 40.28 40.28 39.72 260 240 0.0
19/03/2014
40.00
 13,160 40.28 40.56 40.00 930 1,140 0.0
18/03/2014
40.28
 17,340 40.84 40.84 40.28 50,990 50,000 0.1
17/03/2014
40.84
 33,700 41.67 41.67 39.72 1,280 2,000 -0.1
14/03/2014
40.56
 127,040 40.00 40.56 38.61 0 260 0.0
13/03/2014
38.34
 34,860 36.39 38.34 36.11 0 930 -0.1
12/03/2014
36.39
 12,580 36.11 36.39 36.11 0 990 -0.1
11/03/2014
36.39
 10,540 36.39 36.95 36.11 0 1,280 -0.2
10/03/2014
36.67
 2,800 36.95 36.95 36.39 820 0 0.1
07/03/2014
36.67
 6,020 36.39 36.95 36.39 20,000 20,000 0
06/03/2014
36.67
 8,110 36.67 36.67 36.11 2,000 0 0.3
05/03/2014
36.67
 8,550 36.11 36.67 36.11 30,000 30,000 0
04/03/2014
36.11
 16,050 35.00 36.11 35.00 0 820 -0.1
03/03/2014
35.56
 22,760 35.56 36.11 35.56 60 0 0.0
28/02/2014
35.84
 11,740 35.84 35.84 35.00 0 2,000 -0.3
27/02/2014
35.56
 9,930 36.11 36.11 35.56 0 0 0
26/02/2014
36.39
 20,860 36.67 36.67 35.84 1,580 0 0.2
25/02/2014
36.67
 11,160 36.39 36.67 36.11 0 60 0.0
24/02/2014
36.67
 18,660 36.67 36.67 36.11 1,000 0 0.1
21/02/2014
36.67
 6,410 36.67 36.67 35.56 72,000 72,000 0
20/02/2014
36.67
 29,930 37.22 37.22 35.84 8,960 1,580 1.0
19/02/2014
36.95
 47,650 36.95 37.22 36.39 15,770 0 2.1
18/02/2014
36.11
 12,800 35.84 36.39 35.84 0 1,000 -0.1
17/02/2014
36.11
 18,880 36.11 36.67 36.11 0 0 0
14/02/2014
36.39
 22,350 37.50 37.50 36.39 27,814 36,774 -1.2
13/02/2014
37.50
 67,140 37.50 37.50 36.67 12,690 15,770 -0.4
12/02/2014
37.22
 33,360 36.67 37.22 36.11 1,060 0 0.1
11/02/2014
36.11
 50,250 35.84 37.78 35.28 6,000 0 0.8
10/02/2014
35.56
 9,780 34.45 35.56 34.17 0 0 0
07/02/2014
34.17
 16,050 35.28 35.56 34.17 0 12,690 -1.6
06/02/2014
35.28
 17,670 34.72 35.56 34.72 0 1,060 -0.1
27/01/2014
35.00
 39,000 32.78 35.28 32.50 250 6,000 -0.7
24/01/2014
33.06
 12,120 32.78 33.06 32.22 20 0 0.0
23/01/2014
32.50
 9,210 32.50 32.78 32.50 0 0 0
22/01/2014
32.50
 34,260 33.06 33.34 32.50 0 0 0
21/01/2014
33.34
 10,080 32.78 33.34 31.95 0 250 0.0
20/01/2014
33.06
 24,410 33.89 33.89 33.06 2,270 20 0.3
17/01/2014
33.34
 48,070 31.95 33.89 31.95 0 0 0
16/01/2014
31.95
 6,920 31.95 31.95 31.67 1,660 0 0.2
15/01/2014
31.39
 33,210 31.39 31.95 31.39 1,650 0 0.2
14/01/2014
31.95
 10,630 31.39 31.95 31.39 0 2,270 -0.3
13/01/2014
31.67
 10,590 31.67 31.67 31.67 200 0 0.0
10/01/2014
31.67
 14,060 32.22 32.22 31.67 24,800 21,660 0.4
09/01/2014
31.67
 7,860 31.39 31.67 31.39 0 1,650 -0.2
08/01/2014
31.67
 5,370 31.11 31.67 31.11 70,000 70,000 0
07/01/2014
31.67
 5,330 31.39 31.67 31.11 0 200 0.0
06/01/2014
31.39
 16,230 31.67 31.67 31.39 0 4,800 -0.5
03/01/2014
31.67
 940 31.67 31.67 31.39 0 0 0
02/01/2014
31.67
 12,410 31.67 31.67 31.11 4,760 0 0.5
31/12/2013
31.67
 5,020 31.39 31.67 31.11 0 0 0
30/12/2013
31.67
 4,230 31.67 31.67 30.84 620 0 0.1
27/12/2013
31.67
 1,480 30.84 31.67 30.84 0 0 0

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