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)
07/08/2013
32.36
 33,410 33.18 33.18 32.36 64,550 47,240 2.1
06/08/2013
32.90
 26,200 33.18 33.18 32.36 75,340 77,350 -0.2
05/08/2013
33.18
 95,060 32.63 33.73 31.81 210 0 0.0
02/08/2013
31.81
 37,680 31.26 32.08 31.26 0 1,050 -0.1
01/08/2013
30.98
 73,990 29.61 31.26 29.34 35,000 52,220 -1.9
31/07/2013
29.89
 46,840 29.07 30.16 29.07 0 0 0
30/07/2013
29.34
 10,840 29.07 29.61 28.79 0 640 -0.1
29/07/2013
29.61
 11,120 30.16 30.16 29.07 0 0 0
26/07/2013
29.89
 40,130 29.07 30.44 29.07 180,640 180,490 0.0
25/07/2013
29.07
 49,320 27.42 29.89 27.42 48,200 48,200 0
24/07/2013
28.24
 29,450 29.07 29.07 27.69 112,300 110,000 0.2
23/07/2013
28.79
 53,600 29.61 30.71 28.79 2,000 0 0.2
22/07/2013
28.79
 62,040 27.15 28.79 27.15 0 150 0.0
19/07/2013
27.15
 15,650 26.87 27.15 26.60 23,200 23,200 0
18/07/2013
26.60
 21,910 26.46 26.87 26.32 1,000 2,300 -0.1
17/07/2013
26.32
 50,720 25.91 26.32 25.64 3,200 2,000 0.1
16/07/2013
25.91
 23,350 25.78 25.91 25.50 30,000 30,000 0
15/07/2013
25.78
 6,100 26.05 26.05 25.78 480 0 0.0
12/07/2013
25.78
 16,290 25.78 25.78 25.50 0 1,000 -0.1
11/07/2013
25.78
 46,060 24.95 26.32 24.95 0 3,200 -0.3
10/07/2013
24.82
 13,570 24.82 25.09 24.82 0 0 0
09/07/2013
24.82
 9,180 24.68 24.95 24.68 0 480 0.0
08/07/2013
24.54
 11,710 24.82 24.82 24.54 4,000 0 0.4
05/07/2013
24.68
 23,110 24.40 24.68 24.27 0 0 0
04/07/2013
24.40
 2,470 24.27 24.40 24.13 0 0 0
03/07/2013
24.27
 16,340 23.99 24.27 23.99 0 0 0
02/07/2013
24.13
 19,330 24.27 24.27 24.13 2,000 4,000 -0.2
01/07/2013
23.86
 7,380 23.86 23.86 23.58 0 0 0
28/06/2013
23.86
 12,000 24.13 24.13 23.58 2,790 0 0.2
27/06/2013
23.99
 10,110 24.27 24.27 23.72 570 0 0.1
26/06/2013
24.13
 12,920 24.27 24.27 23.58 1,980 2,000 0.0
25/06/2013
23.86
 8,270 23.99 24.13 23.31 260 0 0.0
24/06/2013
24.13
 16,730 24.40 24.40 23.86 1,580 2,790 -0.1
21/06/2013
24.40
 4,690 23.99 24.40 23.99 80,010 80,570 0.0
20/06/2013
23.99
 25,890 23.99 24.13 23.86 0 1,980 -0.2
19/06/2013
24.13
 9,630 24.54 24.54 23.99 6,610 260 0.6
18/06/2013
23.72
 4,630 23.31 23.72 23.31 80,000 81,580 -0.1
17/06/2013
23.31
 18,220 24.40 24.40 23.31 4,630 0 0.4
14/06/2013
23.86
 4,940 24.40 24.40 23.72 760 0 0.1
13/06/2013
23.58
 25,340 24.27 24.40 23.58 0 6,610 -0.6
12/06/2013
24.54
 3,300 24.68 24.68 24.13 1,200 0 0.1
11/06/2013
24.54
 9,060 24.27 24.68 24.27 0 4,620 -0.4
10/06/2013
24.68
 28,500 25.64 25.64 24.68 8,490 760 0.7
07/06/2013
24.13
 32,970 22.90 24.27 22.90 0 0 0
06/06/2013
22.90
 7,580 22.62 22.90 22.48 0 1,200 -0.1
05/06/2013
22.62
 23,380 22.76 22.76 22.35 1,900 0 0.2
04/06/2013
22.35
 19,970 22.21 22.76 22.21 920 8,490 -0.6
03/06/2013
22.76
 4,790 23.03 23.03 22.48 1,110 0 0.1
31/05/2013
22.62
 4,610 23.03 23.03 22.48 0 0 0
30/05/2013
22.48
 6,160 22.48 22.76 22.48 0 1,900 -0.2
29/05/2013
22.76
 10,550 22.35 22.90 22.35 0 910 -0.1
28/05/2013
22.62
 5,390 22.48 22.76 22.48 0 1,110 -0.1
27/05/2013
22.76
 16,530 23.03 23.03 22.62 0 0 0
24/05/2013
23.03
 4,320 22.35 23.03 22.35 10 0 0.0
23/05/2013
23.03
 19,150 23.03 23.03 22.76 0 0 0
22/05/2013
23.03
 10,670 22.90 23.17 22.90 450 0 0.0
21/05/2013
22.90
 28,500 23.31 23.31 22.48 10,000 0 0.9
20/05/2013
22.35
 5,510 22.35 22.35 22.21 410 0 0.0
17/05/2013
22.35
 34,470 22.21 22.35 21.94 10,000 0 0.8
16/05/2013
21.94
 7,510 22.21 22.21 21.94 3,000 450 0.2
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
22.07
 10,120 22.21 22.21 21.66 10 10,000 -0.8
14/05/2013
21.94
 5,370 21.67 21.94 21.53 0 410 0.0
13/05/2013
21.67
 16,030 22.21 22.21 21.67 5,000 10,000 -0.4
10/05/2013
21.80
 15,330 21.94 21.94 21.80 7,400 3,000 0.4
09/05/2013
21.80
 3,350 21.67 21.80 21.39 0 0 0
08/05/2013
21.80
 820 21.80 21.80 21.67 0 0 0
07/05/2013
21.80
 5,530 21.80 21.80 21.39 0 5,000 -0.4
06/05/2013
21.80
 9,000 21.80 21.80 21.39 940 7,400 -0.5
03/05/2013
21.53
 1,080 20.99 21.53 20.99 0 0 0
02/05/2013
21.12
 13,640 21.67 21.67 20.99 4,570 0 0.4
26/04/2013
21.39
 11,970 22.48 22.48 21.39 600 0 0.0
25/04/2013
21.80
 9,580 21.12 21.94 21.12 0 940 -0.1
24/04/2013
21.39
 3,760 21.67 21.67 21.39 1,601,854 1,600,354 0.1
23/04/2013
21.39
 5,290 20.85 21.39 20.85 2,580 4,570 -0.2
22/04/2013
21.39
 2,840 21.53 21.53 21.39 0 600 0.0
18/04/2013
21.67
 2,540 21.53 21.67 21.39 0 0 0
17/04/2013
21.94
 5,790 22.21 22.21 21.67 1,200 1,500 0.0
16/04/2013
22.21
 10,680 21.67 22.21 21.39 1,591,108 1,593,688 -0.2
15/04/2013
21.80
 5,950 22.21 22.21 21.80 2,410 0 0.2
12/04/2013
22.21
 18,430 21.94 22.21 21.67 0 0 0
11/04/2013
22.21
 3,300 22.21 22.48 22.21 0 1,200 -0.1
10/04/2013
22.34
 10,530 22.48 22.75 22.34 0 0 0
09/04/2013
22.48
 9,590 22.61 22.75 22.48 0 2,410 -0.2
08/04/2013
22.75
 22,590 23.02 23.02 22.34 400 0 0.0
05/04/2013
22.48
 6,000 22.61 22.75 22.34 0 0 0
04/04/2013
22.61
 20,210 22.34 22.88 22.21 0 0 0
03/04/2013
22.34
 17,670 22.75 23.02 22.21 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
23.02
 19,300 23.56 23.56 23.02 961,022 954,912 0.5
01/04/2013
22.75
 36,640 21.95 23.15 21.95 20,000 20,000 0
29/03/2013
21.81
 34,360 22.21 22.21 21.81 570 0 0.0
28/03/2013
22.21
 22,160 22.08 22.48 21.95 0 460 0.0
27/03/2013
22.08
 47,060 21.95 22.08 21.68 4,310 6,500 -0.2
26/03/2013
21.81
 56,730 22.21 22.35 21.81 100 0 0.0
25/03/2013
22.21
 27,330 21.81 22.48 21.54 5,360 570 0.4
22/03/2013
21.14
 64,770 23.55 23.69 21.14 200 0 0.0
21/03/2013
22.35
 87,130 21.41 22.35 21.41 50,970 54,310 -0.3
20/03/2013
21.01
 71,620 19.94 21.01 19.94 100 100 0.0
19/03/2013
19.67
 11,690 19.80 19.80 19.67 0 5,360 -0.4
18/03/2013
19.67
 3,980 19.80 19.80 19.67 71,098 71,298 0.0
15/03/2013
19.80
 3,700 19.80 19.80 19.67 0 900 -0.1

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