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)
30/08/2013
30.09
 16,090 29.21 30.09 28.92 4,300 0 0.4
29/08/2013
29.21
 35,310 28.92 29.80 27.75 20,000 22,180 -0.2
28/08/2013
28.92
 64,060 30.67 30.67 28.63 3,800 0 0.4
27/08/2013
30.67
 24,950 31.55 31.55 30.38 40,100 44,450 -0.5
26/08/2013
31.55
 47,930 31.84 31.84 30.38 41,240 43,300 -0.2
23/08/2013
31.84
 48,500 32.72 32.72 31.84 50,000 50,000 0
22/08/2013
32.72
 41,300 33.59 33.59 32.72 45,150 47,800 -0.3
21/08/2013
33.59
 34,590 33.59 34.18 33.30 15,910 100 1.8
20/08/2013
33.59
 46,650 33.59 33.89 33.01 30,000 32,240 -0.3
19/08/2013
33.59
 24,220 33.30 33.59 33.01 0 0 0
16/08/2013
33.30
 12,490 34.18 34.18 33.01 76,000 77,150 -0.1
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
34.18
 36,360 33.45 34.18 33.59 560 15,910 -1.8
14/08/2013
33.45
 83,440 32.87 33.45 32.58 0 0 0
13/08/2013
32.87
 21,010 33.45 33.74 32.87 2,350 0 0.3
12/08/2013
33.45
 7,750 33.45 33.74 32.87 0 0 0
09/08/2013
33.45
 20,580 33.45 33.45 32.87 20,000 20,000 0
08/08/2013
33.45
 46,560 34.03 34.03 33.16 1,050 560 0.1
07/08/2013
34.03
 33,410 34.60 34.89 34.03 64,550 47,240 2.1
06/08/2013
34.60
 26,200 34.89 34.89 34.03 75,340 77,350 -0.2
05/08/2013
34.89
 95,060 33.45 35.47 33.45 210 0 0.0
02/08/2013
33.45
 37,680 32.58 33.74 32.87 0 1,050 -0.1
01/08/2013
32.58
 73,990 31.43 32.87 30.85 35,000 52,220 -1.9
31/07/2013
31.43
 46,840 30.85 31.72 30.57 0 0 0
30/07/2013
30.85
 10,840 31.14 31.14 30.28 0 640 -0.1
29/07/2013
31.14
 11,120 31.43 31.72 30.57 0 0 0
26/07/2013
31.43
 40,130 30.57 32.01 30.57 180,640 180,490 0.0
25/07/2013
30.57
 49,320 29.70 31.43 28.84 48,200 48,200 0
24/07/2013
29.70
 29,450 30.28 30.57 29.12 112,300 110,000 0.2
23/07/2013
30.28
 53,600 30.28 32.30 30.28 2,000 0 0.2
22/07/2013
30.28
 62,040 28.55 30.28 28.55 0 150 0.0
19/07/2013
28.55
 15,650 27.97 28.55 27.97 23,200 23,200 0
18/07/2013
27.97
 21,910 27.68 28.26 27.68 1,000 2,300 -0.1
17/07/2013
27.68
 50,720 27.25 27.68 26.96 3,200 2,000 0.1
16/07/2013
27.25
 23,350 27.11 27.25 26.82 30,000 30,000 0
15/07/2013
27.11
 6,100 27.11 27.39 27.11 480 0 0.0
12/07/2013
27.11
 16,290 27.11 27.11 26.82 0 1,000 -0.1
11/07/2013
27.11
 46,060 26.10 27.68 26.24 0 3,200 -0.3
10/07/2013
26.10
 13,570 26.10 26.38 26.10 0 0 0
09/07/2013
26.10
 9,180 25.81 26.24 25.95 0 480 0.0
08/07/2013
25.81
 11,710 25.95 26.10 25.81 4,000 0 0.4
05/07/2013
25.95
 23,110 25.66 25.95 25.52 0 0 0
04/07/2013
25.66
 2,470 25.52 25.66 25.37 0 0 0
03/07/2013
25.52
 16,340 25.37 25.52 25.23 0 0 0
02/07/2013
25.37
 19,330 25.09 25.52 25.37 2,000 4,000 -0.2
01/07/2013
25.09
 7,380 25.09 25.09 24.80 0 0 0
28/06/2013
25.09
 12,000 25.23 25.37 24.80 2,790 0 0.2
27/06/2013
25.23
 10,110 25.37 25.52 24.94 570 0 0.1
26/06/2013
25.37
 12,920 25.09 25.52 24.80 1,980 2,000 0.0
25/06/2013
25.09
 8,270 25.37 25.37 24.51 260 0 0.0
24/06/2013
25.37
 16,730 25.66 25.66 25.09 1,580 2,790 -0.1
21/06/2013
25.66
 4,690 25.23 25.66 25.23 80,010 80,570 0.0
20/06/2013
25.23
 25,890 25.37 25.37 25.09 0 1,980 -0.2
19/06/2013
25.37
 9,630 24.94 25.81 25.23 6,610 260 0.6
18/06/2013
24.94
 4,630 24.51 24.94 24.51 80,000 81,580 -0.1
17/06/2013
24.51
 18,220 25.09 25.66 24.51 4,630 0 0.4
14/06/2013
25.09
 4,940 24.80 25.66 24.94 760 0 0.1
13/06/2013
24.80
 25,340 25.81 25.81 24.80 0 6,610 -0.6
12/06/2013
25.81
 3,300 25.81 25.95 25.37 1,200 0 0.1
11/06/2013
25.81
 9,060 25.95 25.95 25.52 0 4,620 -0.4
10/06/2013
25.95
 28,500 25.37 26.96 25.95 8,490 760 0.7
07/06/2013
25.37
 32,970 24.08 25.52 24.08 0 0 0
06/06/2013
24.08
 7,580 23.79 24.08 23.64 0 1,200 -0.1
05/06/2013
23.79
 23,380 23.50 23.93 23.50 1,900 0 0.2
04/06/2013
23.50
 19,970 23.93 23.93 23.36 920 8,490 -0.6
03/06/2013
23.93
 4,790 23.79 24.22 23.64 1,110 0 0.1
31/05/2013
23.79
 4,610 23.64 24.22 23.64 0 0 0
30/05/2013
23.64
 6,160 23.93 23.93 23.64 0 1,900 -0.2
29/05/2013
23.93
 10,550 23.79 24.08 23.50 0 910 -0.1
28/05/2013
23.79
 5,390 23.93 23.93 23.64 0 1,110 -0.1
27/05/2013
23.93
 16,530 24.22 24.22 23.79 0 0 0
24/05/2013
24.22
 4,320 24.22 24.22 23.50 10 0 0.0
23/05/2013
24.22
 19,150 24.22 24.22 23.93 0 0 0
22/05/2013
24.22
 10,670 24.08 24.37 24.08 450 0 0.0
21/05/2013
24.08
 28,500 23.50 24.51 23.64 10,000 0 0.9
20/05/2013
23.50
 5,510 23.50 23.50 23.36 410 0 0.0
17/05/2013
23.50
 34,470 23.07 23.50 23.07 10,000 0 0.8
16/05/2013
23.07
 7,510 23.21 23.36 23.07 3,000 450 0.2
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
23.21
 10,120 23.07 23.36 22.78 10 10,000 -0.8
14/05/2013
23.07
 5,370 22.78 23.07 22.64 0 410 0.0
13/05/2013
22.78
 16,030 22.93 23.35 22.78 5,000 10,000 -0.4
10/05/2013
22.93
 15,330 22.93 23.07 22.93 7,400 3,000 0.4
09/05/2013
22.93
 3,350 22.93 22.93 22.50 0 0 0
08/05/2013
22.93
 820 22.93 22.93 22.78 0 0 0
07/05/2013
22.93
 5,530 22.93 22.93 22.50 0 5,000 -0.4
06/05/2013
22.93
 9,000 22.64 22.93 22.50 940 7,400 -0.5
03/05/2013
22.64
 1,080 22.21 22.64 22.07 0 0 0
02/05/2013
22.21
 13,640 22.50 22.78 22.07 4,570 0 0.4
26/04/2013
22.50
 11,970 22.93 23.64 22.50 600 0 0.0
25/04/2013
22.93
 9,580 22.50 23.07 22.21 0 940 -0.1
24/04/2013
22.50
 3,760 22.50 22.78 22.50 1,601,854 1,600,354 0.1
23/04/2013
22.50
 5,290 22.50 22.50 21.93 2,580 4,570 -0.2
22/04/2013
22.50
 2,840 22.78 22.78 22.50 0 600 0.0
18/04/2013
22.78
 2,540 23.07 23.07 22.50 0 0 0
17/04/2013
23.07
 5,790 23.35 23.35 22.78 1,200 1,500 0.0
16/04/2013
23.35
 10,680 22.93 23.35 22.50 1,591,108 1,593,688 -0.2
15/04/2013
22.93
 5,950 23.35 23.35 22.93 2,410 0 0.2
12/04/2013
23.35
 18,430 23.35 23.35 22.78 0 0 0
11/04/2013
23.35
 3,300 23.50 23.64 23.35 0 1,200 -0.1
10/04/2013
23.50
 10,530 23.64 23.92 23.50 0 0 0
09/04/2013
23.64
 9,590 23.92 23.92 23.64 0 2,410 -0.2

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