CTCP Dược Hậu Giang (dhg)

82.90
-0.90
(-1.07%)
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)
14/03/2013
19.80
 3,570 19.80 19.80 19.54 0 170 0.0
13/03/2013
19.80
 4,200 19.80 19.80 19.80 1,020 0 0.1
12/03/2013
19.80
 5,780 19.80 19.80 19.54 0 0 0
11/03/2013
19.80
 360 19.80 19.80 19.80 40 0 0.0
08/03/2013
19.54
 11,380 19.27 19.54 19.27 86,220 86,220 0
07/03/2013
19.54
 1,330 19.14 19.54 19.14 0 1,020 -0.1
06/03/2013
19.27
 3,060 19.67 19.67 19.27 2,440 0 0.2
05/03/2013
19.14
 5,340 19.27 19.54 19.14 0 40 0.0
04/03/2013
19.80
 1,260 19.80 19.80 19.80 1,200 0 0.1
01/03/2013
19.27
 3,550 19.27 19.54 19.27 2,300 0 0.2
28/02/2013
19.54
 12,160 19.54 19.54 19.27 4,210 2,440 0.1
27/02/2013
19.54
 6,480 19.80 19.80 19.14 5,080 0 0.4
26/02/2013
19.14
 11,880 19.54 19.54 19.14 182,400 180,200 0.2
25/02/2013
19.54
 11,060 19.54 19.54 19.27 7,900 2,300 0.4
22/02/2013
19.14
 11,740 19.80 19.80 19.00 1,010 4,210 -0.2
21/02/2013
19.40
 18,000 19.54 19.67 19.40 70,000 75,080 -0.4
20/02/2013
19.54
 17,770 19.80 19.80 19.54 0 3,400 -0.2
19/02/2013
19.80
 12,700 19.40 19.80 19.40 0 7,900 -0.6
18/02/2013
19.40
 5,350 19.94 19.94 19.40 270 1,010 -0.1
08/02/2013
19.94
 1,960 19.94 19.94 19.54 10 0 0.0
07/02/2013
19.80
 4,000 20.07 20.07 19.54 200 0 0.0
06/02/2013
20.07
 2,670 20.07 20.07 19.40 21,920 20,000 0.1
05/02/2013
19.80
 1,560 19.67 19.80 19.40 0 270 0.0
04/02/2013
19.94
 5,340 20.07 20.07 19.80 4,500 0 0.3
01/02/2013
19.80
 510 19.40 19.80 19.27 76,000 76,200 0.0
31/01/2013
19.94
 16,040 20.07 20.07 19.54 250 1,920 -0.1
30/01/2013
20.07
 17,460 20.34 20.34 19.80 3,760 0 0.3
29/01/2013
20.07
 24,310 19.40 20.07 19.40 0 4,500 -0.3
28/01/2013
20.07
 46,460 20.07 20.21 19.80 3,000 0 0.2
25/01/2013
19.67
 16,390 19.67 19.67 19.27 77,030 75,750 0.1
24/01/2013
19.27
 19,710 19.14 19.94 19.00 0 3,760 -0.3
23/01/2013
19.00
 18,220 19.14 19.14 19.00 0 0 0
22/01/2013
19.14
 21,010 19.14 19.14 18.87 3,010 3,000 0.0
21/01/2013
18.87
 21,630 19.27 19.27 18.87 22,770 21,520 0.1
18/01/2013
19.14
 8,330 19.27 19.40 19.14 29,300 29,300 0
17/01/2013
19.00
 18,750 19.40 19.40 19.00 0 0 0
16/01/2013
19.40
 80,850 19.40 19.67 19.14 211,990 210,260 0.1
15/01/2013
19.40
 26,520 19.54 19.54 19.27 1,260 2,770 -0.1
14/01/2013
19.40
 28,840 19.67 19.67 19.27 900 0 0.1
11/01/2013
19.67
 27,430 19.94 20.07 19.54 273,830 273,830 0
10/01/2013
19.80
 24,250 19.67 19.94 19.67 0 4,740 -0.3
09/01/2013
19.67
 50,680 20.07 20.61 19.67 0 1,250 -0.1
08/01/2013
19.80
 52,190 19.00 19.94 18.73 20,000 20,900 -0.1
07/01/2013
19.00
 11,300 19.14 19.14 18.47 0 0 0
04/01/2013
19.00
 2,870 19.27 19.27 19.00 720 0 0.1
03/01/2013
19.00
 5,250 19.27 19.27 19.00 0 0 0
02/01/2013
19.00
 3,780 19.27 19.27 19.00 0 0 0
28/12/2012
19.54
 25,320 19.00 19.54 18.47 110 0 0.0
27/12/2012
18.73
 20,690 18.33 18.73 18.20 980 720 0.0
26/12/2012
18.33
 10,760 18.47 18.47 18.07 20,010 20,000 0.0
25/12/2012
18.33
 7,550 18.33 18.33 18.33 0 0 0
24/12/2012
18.33
 11,440 17.80 18.47 17.80 0 110 0.0
21/12/2012
17.80
 19,000 17.66 17.93 17.66 0 980 -0.1
20/12/2012
17.80
 11,170 17.93 18.20 17.80 0 0 0
19/12/2012
18.20
 3,560 18.47 18.47 17.93 430 0 0.0
18/12/2012
17.93
 2,700 18.20 18.20 17.93 0 0 0
17/12/2012
18.47
 7,780 18.60 18.60 18.20 40 0 0.0
14/12/2012
17.93
 4,990 18.73 18.87 17.93 0 0 0
13/12/2012
18.87
 7,990 18.87 19.00 18.73 0 430 0.0
12/12/2012
18.87
 10,080 18.47 18.87 18.47 10 0 0.0
11/12/2012
18.47
 9,460 17.80 18.47 17.80 0 40 0.0
10/12/2012
17.93
 4,820 17.93 18.07 17.66 0 0 0
07/12/2012
17.93
 4,790 17.53 17.93 17.53 0 0 0
06/12/2012
17.93
 8,710 17.80 17.93 17.53 1,500 0 0.1
05/12/2012
17.66
 8,250 17.66 17.66 17.53 2,660 10 0.2
04/12/2012
17.53
 12,060 17.40 17.53 17.26 0 0 0
03/12/2012
17.53
 8,370 17.53 17.53 17.40 25,460 20,000 0.4
30/11/2012
17.40
 4,400 17.40 17.80 17.40 0 1,500 -0.1
29/11/2012
17.66
 3,010 17.40 17.80 17.40 0 2,660 -0.2
28/11/2012
18.07
 10,780 17.13 18.07 16.99 226,670 226,670 0
27/11/2012
17.26
 14,400 17.40 17.40 17.26 4,000 5,460 -0.1
26/11/2012
17.26
 11,440 17.66 17.66 17.26 2,870 0 0.2
23/11/2012
17.66
 860 17.80 17.80 17.66 0 0 0
22/11/2012
17.93
 8,180 17.80 17.93 17.40 3,600 0 0.2
21/11/2012
17.80
 15,360 17.93 17.93 17.80 3,700 4,000 0.0
20/11/2012
17.80
 4,940 17.26 17.80 17.26 98,000 100,870 -0.2
19/11/2012
17.53
 260 17.26 17.53 17.26 112,230 112,120 0.0
16/11/2012
17.26
 17,410 17.40 17.40 17.26 0 3,600 -0.2
15/11/2012
17.53
 6,420 17.53 17.66 17.53 201,520 203,700 -0.1
14/11/2012
17.53
 10 17.53 17.53 17.53 10 0 0.0
13/11/2012
17.53
 1,810 17.53 17.53 17.26 0 110 0.0
12/11/2012
17.66
 7,530 17.40 17.66 16.99 50 0 0.0
09/11/2012
17.13
 7,820 17.26 17.26 16.86 0 1,520 -0.1
08/11/2012
17.13
 760 17.26 17.26 16.99 0 10 0.0
07/11/2012
17.26
 3,600 17.40 17.40 16.99 3,200 0 0.2
06/11/2012
17.40
 6,780 17.13 17.66 16.99 0 50 0.0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
17.80
 3,110 17.80 17.80 17.40 0 0 0
02/11/2012
17.66
 24,430 17.00 17.66 17.00 0 0 0
01/11/2012
17.80
 15,590 18.32 18.32 17.80 6,330 3,200 0.2
31/10/2012
18.32
 6,020 17.40 18.32 17.40 70 0 0.0
30/10/2012
17.66
 3,350 18.06 18.06 17.66 30 0 0.0
29/10/2012
17.66
 1,250 17.53 17.66 17.40 20,000 20,000 0
26/10/2012
17.66
 35,360 18.32 18.32 17.66 0 6,330 -0.4
25/10/2012
18.32
 25,650 18.45 18.45 18.19 1,300 70 0.1
24/10/2012
18.19
 5,920 18.72 18.72 18.19 2,400 0 0.2
23/10/2012
18.32
 15,340 18.85 18.85 18.06 240 30 0.0
22/10/2012
18.85
 4,090 18.85 18.85 18.85 0 0 0
19/10/2012
18.72
 12,200 19.25 19.25 18.72 10,000 1,300 0.6
18/10/2012
18.72
 17,350 18.72 18.98 18.72 0 2,400 -0.2
17/10/2012
19.25
 10,100 19.11 19.25 18.98 0 240 0.0

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