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)
08/04/2013
23.92
 22,590 23.64 24.21 23.50 400 0 0.0
05/04/2013
23.64
 6,000 23.78 23.92 23.50 0 0 0
04/04/2013
23.78
 20,210 23.50 24.06 23.35 0 0 0
03/04/2013
23.50
 17,670 24.21 24.21 23.35 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
24.21
 19,300 23.92 24.78 24.21 961,022 954,912 0.5
01/04/2013
23.92
 36,640 22.94 24.34 23.08 20,000 20,000 0
29/03/2013
22.94
 34,360 23.36 23.36 22.94 570 0 0.0
28/03/2013
23.36
 22,160 23.22 23.64 23.08 0 460 0.0
27/03/2013
23.22
 47,060 22.94 23.22 22.80 4,310 6,500 -0.2
26/03/2013
22.94
 56,730 23.36 23.50 22.94 100 0 0.0
25/03/2013
23.36
 27,330 22.23 23.64 22.66 5,360 570 0.4
22/03/2013
22.23
 64,770 23.50 24.91 22.23 200 0 0.0
21/03/2013
23.50
 87,130 22.09 23.50 22.52 50,970 54,310 -0.3
20/03/2013
22.09
 71,620 20.69 22.09 20.97 100 100 0.0
19/03/2013
20.69
 11,690 20.69 20.83 20.69 0 5,360 -0.4
18/03/2013
20.69
 3,980 20.83 20.83 20.69 71,098 71,298 0.0
15/03/2013
20.83
 3,700 20.83 20.83 20.69 0 900 -0.1
14/03/2013
20.83
 3,570 20.83 20.83 20.55 0 170 0.0
13/03/2013
20.83
 4,200 20.83 20.83 20.83 1,020 0 0.1
12/03/2013
20.83
 5,780 20.83 20.83 20.55 0 0 0
11/03/2013
20.83
 360 20.55 20.83 20.83 40 0 0.0
08/03/2013
20.55
 11,380 20.55 20.55 20.26 86,220 86,220 0
07/03/2013
20.55
 1,330 20.26 20.55 20.12 0 1,020 -0.1
06/03/2013
20.26
 3,060 20.12 20.69 20.26 2,440 0 0.2
05/03/2013
20.12
 5,340 20.83 20.83 20.12 0 40 0.0
04/03/2013
20.83
 1,260 20.26 20.83 20.83 1,200 0 0.1
01/03/2013
20.26
 3,550 20.55 20.55 20.26 2,300 0 0.2
28/02/2013
20.55
 12,160 20.55 20.55 20.26 4,210 2,440 0.1
27/02/2013
20.55
 6,480 20.12 20.83 20.12 5,080 0 0.4
26/02/2013
20.12
 11,880 20.55 20.55 20.12 182,400 180,200 0.2
25/02/2013
20.55
 11,060 20.12 20.55 20.26 7,900 2,300 0.4
22/02/2013
20.12
 11,740 20.40 20.83 19.98 1,010 4,210 -0.2
21/02/2013
20.40
 18,000 20.55 20.69 20.40 70,000 75,080 -0.4
20/02/2013
20.55
 17,770 20.83 20.83 20.55 0 3,400 -0.2
19/02/2013
20.83
 12,700 20.40 20.83 20.40 0 7,900 -0.6
18/02/2013
20.40
 5,350 20.97 20.97 20.40 270 1,010 -0.1
08/02/2013
20.97
 1,960 20.83 20.97 20.55 10 0 0.0
07/02/2013
20.83
 4,000 21.11 21.11 20.55 200 0 0.0
06/02/2013
21.11
 2,670 20.83 21.11 20.40 21,920 20,000 0.1
05/02/2013
20.83
 1,560 20.97 20.97 20.40 0 270 0.0
04/02/2013
20.97
 5,340 20.83 21.11 20.83 4,500 0 0.3
01/02/2013
20.83
 510 20.97 20.97 20.26 76,000 76,200 0.0
31/01/2013
20.97
 16,040 21.11 21.11 20.55 250 1,920 -0.1
30/01/2013
21.11
 17,460 21.11 21.39 20.83 3,760 0 0.3
29/01/2013
21.11
 24,310 21.11 21.11 20.40 0 4,500 -0.3
28/01/2013
21.11
 46,460 20.69 21.25 20.83 3,000 0 0.2
25/01/2013
20.69
 16,390 20.26 20.69 20.26 77,030 75,750 0.1
24/01/2013
20.26
 19,710 19.98 20.97 19.98 0 3,760 -0.3
23/01/2013
19.98
 18,220 20.12 20.12 19.98 0 0 0
22/01/2013
20.12
 21,010 19.84 20.12 19.84 3,010 3,000 0.0
21/01/2013
19.84
 21,630 20.12 20.26 19.84 22,770 21,520 0.1
18/01/2013
20.12
 8,330 19.98 20.40 20.12 29,300 29,300 0
17/01/2013
19.98
 18,750 20.40 20.40 19.98 0 0 0
16/01/2013
20.40
 80,850 20.40 20.69 20.12 211,990 210,260 0.1
15/01/2013
20.40
 26,520 20.40 20.55 20.26 1,260 2,770 -0.1
14/01/2013
20.40
 28,840 20.69 20.69 20.26 900 0 0.1
11/01/2013
20.69
 27,430 20.83 21.11 20.55 273,830 273,830 0
10/01/2013
20.83
 24,250 20.69 20.97 20.69 0 4,740 -0.3
09/01/2013
20.69
 50,680 20.83 21.67 20.69 0 1,250 -0.1
08/01/2013
20.83
 52,190 19.98 20.97 19.70 20,000 20,900 -0.1
07/01/2013
19.98
 11,300 19.98 20.12 19.42 0 0 0
04/01/2013
19.98
 2,870 19.98 20.26 19.98 720 0 0.1
03/01/2013
19.98
 5,250 19.98 20.26 19.98 0 0 0
02/01/2013
19.98
 3,780 20.55 20.55 19.98 0 0 0
28/12/2012
20.55
 25,320 19.70 20.55 19.42 110 0 0.0
27/12/2012
19.70
 20,690 19.28 19.70 19.14 980 720 0.0
26/12/2012
19.28
 10,760 19.28 19.42 19.00 20,010 20,000 0.0
25/12/2012
19.28
 7,550 19.28 19.28 19.28 0 0 0
24/12/2012
19.28
 11,440 18.72 19.42 18.72 0 110 0.0
21/12/2012
18.72
 19,000 18.72 18.86 18.58 0 980 -0.1
20/12/2012
18.72
 11,170 19.14 19.14 18.72 0 0 0
19/12/2012
19.14
 3,560 18.86 19.42 18.86 430 0 0.0
18/12/2012
18.86
 2,700 19.42 19.42 18.86 0 0 0
17/12/2012
19.42
 7,780 18.86 19.56 19.14 40 0 0.0
14/12/2012
18.86
 4,990 19.84 19.84 18.86 0 0 0
13/12/2012
19.84
 7,990 19.84 19.98 19.70 0 430 0.0
12/12/2012
19.84
 10,080 19.42 19.84 19.42 10 0 0.0
11/12/2012
19.42
 9,460 18.86 19.42 18.72 0 40 0.0
10/12/2012
18.86
 4,820 18.86 19.00 18.58 0 0 0
07/12/2012
18.86
 4,790 18.86 18.86 18.43 0 0 0
06/12/2012
18.86
 8,710 18.58 18.86 18.43 1,500 0 0.1
05/12/2012
18.58
 8,250 18.43 18.58 18.43 2,660 10 0.2
04/12/2012
18.43
 12,060 18.43 18.43 18.15 0 0 0
03/12/2012
18.43
 8,370 18.29 18.43 18.29 25,460 20,000 0.4
30/11/2012
18.29
 4,400 18.58 18.72 18.29 0 1,500 -0.1
29/11/2012
18.58
 3,010 19.00 19.00 18.29 0 2,660 -0.2
28/11/2012
19.00
 10,780 18.15 19.00 17.87 226,670 226,670 0
27/11/2012
18.15
 14,400 18.15 18.29 18.15 4,000 5,460 -0.1
26/11/2012
18.15
 11,440 18.58 18.58 18.15 2,870 0 0.2
23/11/2012
18.58
 860 18.86 18.86 18.58 0 0 0
22/11/2012
18.86
 8,180 18.72 18.86 18.29 3,600 0 0.2
21/11/2012
18.72
 15,360 18.72 18.86 18.72 3,700 4,000 0.0
20/11/2012
18.72
 4,940 18.43 18.72 18.15 98,000 100,870 -0.2
19/11/2012
18.43
 260 18.15 18.43 18.15 112,230 112,120 0.0
16/11/2012
18.15
 17,410 18.43 18.43 18.15 0 3,600 -0.2
15/11/2012
18.43
 6,420 18.43 18.58 18.43 201,520 203,700 -0.1
14/11/2012
18.43
 10 18.43 18.43 18.43 10 0 0.0
13/11/2012
18.43
 1,810 18.58 18.58 18.15 0 110 0.0
12/11/2012
18.58
 7,530 18.01 18.58 17.87 50 0 0.0
09/11/2012
18.01
 7,820 18.01 18.15 17.73 0 1,520 -0.1

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