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)
26/12/2013
31.11
 14,010 31.39 31.95 31.11 390 4,760 -0.5
25/12/2013
31.39
 5,080 31.39 31.39 31.39 2,920 0 0.3
24/12/2013
31.39
 3,700 31.11 31.39 31.11 0 620 -0.1
23/12/2013
31.39
 1,490 31.67 31.67 31.39 0 0 0
20/12/2013
31.39
 2,540 31.11 31.39 31.11 20,000 20,390 0.0
19/12/2013
31.11
 3,670 31.39 31.39 31.11 30,000 32,920 -0.3
18/12/2013
31.67
 7,550 31.67 31.67 31.11 2,400 0 0.3
17/12/2013
31.67
 9,750 31.39 31.67 31.11 0 0 0
16/12/2013
31.67
 6,200 31.67 31.67 31.39 50,000 50,000 0
13/12/2013
31.67
 2,110 31.39 31.67 31.11 0 0 0
12/12/2013
31.39
 14,290 30.56 31.39 30.56 0 2,400 -0.3
11/12/2013
30.84
 9,040 31.11 31.11 30.56 1,200 0 0.1
10/12/2013
31.11
 2,690 30.84 31.11 30.56 20,000 20,000 0
09/12/2013
31.11
 10,990 30.84 31.11 30.84 0 0 0
06/12/2013
31.11
 3,620 31.11 31.11 30.84 0 0 0
05/12/2013
31.11
 13,050 31.11 31.11 30.84 62,110 62,110 0
04/12/2013
30.84
 20,740 30.84 30.84 30.56 6,750 0 0.7
03/12/2013
30.84
 8,410 30.28 30.84 30.28 0 0 0
02/12/2013
30.56
 200 30.56 30.56 30.00 0 0 0
29/11/2013
30.56
 8,890 29.72 30.56 29.72 0 1,200 -0.1
28/11/2013
30.00
 13,900 29.45 30.00 29.45 60,000 66,750 -0.7
27/11/2013
30.00
 560 29.72 30.00 29.72 25,000 25,000 0
26/11/2013
29.72
 4,290 30.28 30.28 29.45 350 0 0.0
25/11/2013
30.00
 8,460 30.00 30.00 29.72 20,000 20,000 0
22/11/2013
30.00
 680 30.28 30.28 29.72 510 0 0.1
21/11/2013
29.45
 24,790 30.00 30.28 29.45 0 0 0
20/11/2013
30.28
 1,320 30.28 30.28 30.00 0 350 0.0
19/11/2013
30.56
 960 30.56 30.84 30.00 0 0 0
18/11/2013
30.56
 3,250 30.84 30.84 30.56 250 500 0.0
15/11/2013
30.56
 10,470 30.28 30.56 30.28 10 0 0.0
14/11/2013
30.00
 8,610 30.00 30.28 30.00 10 0 0.0
13/11/2013
30.00
 5,510 30.00 30.00 29.72 1,300 0 0.1
12/11/2013
30.00
 14,970 29.72 30.00 29.45 0 250 0.0
11/11/2013
30.00
 3,460 30.00 30.00 29.72 0 0 0
08/11/2013
30.00
 8,240 30.28 30.28 30.00 2,510 10 0.3
07/11/2013
30.00
 6,840 30.00 30.28 29.72 60 1,300 -0.1
06/11/2013
30.28
 9,420 30.28 30.28 29.72 1,480 0 0.2
05/11/2013
30.00
 4,310 30.28 30.28 30.00 0 0 0
04/11/2013
30.28
 20,500 30.00 30.28 30.00 0 2,510 -0.3
01/11/2013
30.56
 18,580 30.28 30.56 30.00 200 60 0.0
31/10/2013
30.28
 2,980 30.56 30.84 30.28 0 1,480 -0.2
30/10/2013
30.84
 8,240 30.56 31.11 30.56 0 0 0
29/10/2013
30.56
 4,730 30.28 30.56 30.28 0 0 0
28/10/2013
30.28
 22,880 31.11 31.11 30.28 3,400 200 0.4
25/10/2013
30.84
 7,830 31.39 31.39 30.56 120 0 0.0
24/10/2013
30.84
 26,120 31.39 31.39 30.56 30 0 0.0
23/10/2013
31.39
 26,130 31.39 31.39 31.11 6,920 0 0.8
22/10/2013
31.39
 25,840 31.67 31.95 31.11 30 3,400 -0.4
21/10/2013
32.22
 16,990 32.22 32.22 31.67 26,810 23,740 0.4
18/10/2013
31.95
 10,170 31.39 31.95 31.11 30,000 30,030 0.0
17/10/2013
31.67
 12,610 31.95 31.95 31.39 20,000 26,920 -0.8
16/10/2013
31.95
 1,010 31.95 31.95 31.95 0 30 0.0
15/10/2013
31.95
 18,830 31.67 32.22 31.67 0 3,190 -0.4
14/10/2013
32.22
 13,820 32.50 32.50 31.95 10,430 0 1.2
11/10/2013
32.22
 15,520 32.50 32.50 31.95 3,380 0 0.4
10/10/2013
31.95
 17,350 31.95 31.95 31.67 23,610 20,000 0.4
09/10/2013
31.67
 21,550 31.39 31.67 31.39 5,190 0 0.6
08/10/2013
31.39
 19,590 30.84 31.39 30.84 0 10,430 -1.2
07/10/2013
30.84
 11,510 30.84 31.11 30.84 1,000 3,380 -0.3
04/10/2013
31.11
 13,990 31.11 31.11 30.84 0 3,610 -0.4
03/10/2013
31.39
 14,030 31.39 31.67 31.11 0 5,190 -0.6
02/10/2013
31.39
 14,210 30.56 31.67 30.56 0 0 0
01/10/2013
30.84
 15,760 30.56 30.84 30.28 1,000 1,000 0
30/09/2013
30.56
 24,220 30.56 30.56 30.00 5,900 0 0.6
27/09/2013
30.28
 13,180 30.56 30.56 30.00 770 0 0.1
26/09/2013
30.28
 6,100 30.28 30.56 30.00 0 0 0
25/09/2013
30.28
 12,440 30.28 30.28 30.28 2,680 1,000 0.2
24/09/2013
30.00
 13,250 29.72 30.84 29.72 0 5,900 -0.6
23/09/2013
30.00
 10,240 30.00 30.28 29.72 0 770 -0.1
20/09/2013
30.00
 4,420 30.00 30.28 30.00 0 0 0
19/09/2013
30.28
 13,420 30.28 30.56 30.28 0 2,680 -0.3
18/09/2013
30.28
 21,070 30.00 30.84 30.00 50 0 0.0
17/09/2013
30.56
 15,690 30.84 30.84 30.28 0 0 0
16/09/2013
30.84
 14,550 31.11 31.11 30.56 5,150 0 0.6
13/09/2013
30.84
 14,000 30.56 30.84 30.28 0 0 0
12/09/2013
30.56
 20,730 30.28 30.84 30.28 280 50 0.0
11/09/2013
30.56
 32,430 30.56 30.56 30.00 57,720 51,800 0.7
10/09/2013
29.72
 22,420 28.61 30.00 28.61 0 5,150 -0.5
09/09/2013
28.61
 16,690 29.72 29.72 28.34 0 0 0
06/09/2013
30.00
 4,360 30.00 30.00 29.17 0 280 0.0
05/09/2013
30.00
 10,960 30.28 30.28 29.17 2,180 5,920 -0.4
04/09/2013
30.28
 15,190 30.00 30.84 29.72 0 0 0
03/09/2013
30.28
 25,810 29.45 30.28 28.89 4,450 0 0.5
30/08/2013
28.61
 16,090 27.78 28.61 27.50 4,300 0 0.4
29/08/2013
27.78
 35,310 27.50 28.34 26.39 20,000 22,180 -0.2
28/08/2013
27.50
 64,060 29.17 29.17 27.22 3,800 0 0.4
27/08/2013
29.17
 24,950 29.45 29.72 28.89 40,100 44,450 -0.5
26/08/2013
30.00
 47,930 30.28 30.28 28.89 41,240 43,300 -0.2
23/08/2013
30.28
 48,500 30.84 30.84 30.28 50,000 50,000 0
22/08/2013
31.11
 41,300 31.67 31.67 31.11 45,150 47,800 -0.3
21/08/2013
31.95
 34,590 32.50 32.50 31.67 15,910 100 1.8
20/08/2013
31.95
 46,650 31.67 32.22 31.39 30,000 32,240 -0.3
19/08/2013
31.95
 24,220 31.39 31.95 31.39 0 0 0
16/08/2013
31.67
 12,490 31.95 31.95 31.39 76,000 77,150 -0.1
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
32.50
 36,360 31.95 32.50 31.95 560 15,910 -1.8
14/08/2013
31.81
 83,440 30.98 31.81 30.98 0 0 0
13/08/2013
31.26
 21,010 31.81 32.08 31.26 2,350 0 0.3
12/08/2013
31.81
 7,750 31.53 32.08 31.26 0 0 0
09/08/2013
31.81
 20,580 31.53 31.81 31.26 20,000 20,000 0
08/08/2013
31.81
 46,560 32.08 32.08 31.53 1,050 560 0.1

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