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)
08/11/2012
18.01
 760 18.15 18.15 17.87 0 10 0.0
07/11/2012
18.15
 3,600 18.29 18.29 17.87 3,200 0 0.2
06/11/2012
18.29
 6,780 18.72 18.72 17.87 0 50 0.0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
18.72
 3,110 18.58 18.72 18.29 0 0 0
02/11/2012
18.58
 24,430 18.71 18.71 17.88 0 0 0
01/11/2012
18.71
 15,590 19.27 19.27 18.71 6,330 3,200 0.2
31/10/2012
19.27
 6,020 18.58 19.27 18.30 70 0 0.0
30/10/2012
18.58
 3,350 18.58 18.99 18.58 30 0 0.0
29/10/2012
18.58
 1,250 18.58 18.58 18.30 20,000 20,000 0
26/10/2012
18.58
 35,360 19.27 19.27 18.58 0 6,330 -0.4
25/10/2012
19.27
 25,650 19.13 19.41 19.13 1,300 70 0.1
24/10/2012
19.13
 5,920 19.27 19.68 19.13 2,400 0 0.2
23/10/2012
19.27
 15,340 19.82 19.82 18.99 240 30 0.0
22/10/2012
19.82
 4,090 19.68 19.82 19.82 0 0 0
19/10/2012
19.68
 12,200 19.68 20.24 19.68 10,000 1,300 0.6
18/10/2012
19.68
 17,350 20.24 20.24 19.68 0 2,400 -0.2
17/10/2012
20.24
 10,100 20.10 20.24 19.96 0 240 0.0
16/10/2012
20.10
 20,050 19.68 20.65 19.55 0 0 0
15/10/2012
19.68
 14,420 20.38 20.38 19.68 0 10,000 -0.7
12/10/2012
20.38
 2,910 20.38 20.38 19.96 0 0 0
11/10/2012
20.38
 6,220 20.38 20.38 20.10 0 0 0
10/10/2012
20.38
 610 20.52 20.52 20.24 0 0 0
09/10/2012
20.52
 12,780 20.10 20.79 20.38 11,390 0 0.9
08/10/2012
20.10
 1,950 19.68 20.24 19.55 0 0 0
05/10/2012
19.68
 860 19.68 19.82 19.68 0 0 0
04/10/2012
19.68
 5,420 19.27 19.68 19.27 0 0 0
03/10/2012
19.27
 20,700 19.96 19.96 19.27 480 11,390 -0.8
02/10/2012
19.96
 7,060 19.68 19.96 19.68 0 0 0
01/10/2012
19.68
 44,490 20.24 20.79 19.68 1,450 0 0.1
28/09/2012
20.24
 1,880 20.52 20.65 20.24 0 0 0
27/09/2012
20.52
 10,250 20.10 20.52 19.96 24,170 24,650 0.0
26/09/2012
20.10
 1,250 20.38 20.38 20.10 0 0 0
25/09/2012
20.38
 3,080 20.52 20.52 20.10 0 1,450 -0.1
24/09/2012
20.52
 350 20.24 20.65 20.38 0 0 0
21/09/2012
20.24
 1,270 20.10 20.24 20.24 0 0 0
20/09/2012
20.10
 9,170 20.79 20.79 20.10 0 0 0
19/09/2012
20.79
 3,030 20.79 20.79 20.10 2,590 0 0.2
18/09/2012
20.79
 12,610 20.24 20.79 20.10 0 0 0
17/09/2012
20.24
 9,260 20.24 21.07 19.96 4,800 0 0.4
14/09/2012
20.24
 13,510 20.52 20.79 19.96 0 0 0
13/09/2012
20.52
 6,780 21.07 21.21 20.52 0 2,590 -0.2
12/09/2012
21.07
 9,730 20.79 21.07 20.93 9,100 0 0.7
11/09/2012
20.79
 7,350 20.79 20.93 20.52 6,560 4,800 0.1
10/09/2012
20.79
 14,050 20.52 21.07 20.24 7,840 0 0.6
07/09/2012
20.52
 4,260 20.24 20.52 20.24 0 0 0
06/09/2012
20.24
 14,510 20.24 20.52 19.96 0 9,100 -0.7
05/09/2012
20.24
 14,360 20.52 21.07 20.24 1,620 6,560 -0.4
04/09/2012
20.52
 14,810 20.52 21.21 20.52 5,960 7,840 -0.1
31/08/2012
20.52
 13,810 20.38 20.79 20.10 1,000 0 0.1
30/08/2012
20.38
 4,620 20.38 20.38 19.68 0 0 0
29/08/2012
20.38
 6,540 20.38 20.52 19.96 30,000 31,620 -0.1
28/08/2012
20.38
 30,530 19.41 20.38 18.99 1,000 5,960 -0.4
27/08/2012
19.41
 42,920 19.13 19.96 19.41 1,220 1,000 0.0
24/08/2012
19.13
 2,670 18.30 19.13 17.74 0 0 0
23/08/2012
18.30
 51,140 19.13 19.27 18.30 5,740 0 0.4
22/08/2012
19.13
 51,480 20.10 20.38 19.13 0 1,000 -0.1
21/08/2012
20.10
 15,690 20.65 20.79 19.68 1,085,199 1,086,399 -0.1
20/08/2012
20.65
 36,780 19.68 20.65 19.68 10,800 20 0.8
17/08/2012
19.68
 63,140 18.85 19.68 19.13 10,000 5,740 0.3
16/08/2012
18.85
 36,820 18.02 18.85 18.16 2,370 0 0.2
15/08/2012
18.02
 31,740 17.74 18.02 17.88 630 0 0.0
14/08/2012
17.74
 27,600 17.60 18.16 17.74 0 10,800 -0.7
13/08/2012
17.60
 17,700 17.74 18.02 17.60 1,140 10,000 -0.6
10/08/2012
17.74
 16,220 17.88 18.02 17.74 960 2,370 0.0
09/08/2012
17.88
 25,560 17.74 17.88 17.60 1,500 630 0.1
08/08/2012
17.74
 9,210 17.47 17.74 17.47 1,380 0 0.1
07/08/2012
17.47
 14,200 17.60 17.60 17.47 0 1,140 -0.1
06/08/2012
17.60
 15,530 17.33 17.60 16.77 1,040 960 0.0
03/08/2012
17.33
 9,460 17.19 17.33 17.19 1,000 1,500 0.0
02/08/2012
17.19
 1,380 17.19 17.19 17.05 690 1,380 0.0
01/08/2012
17.19
 0 17.19 17.19 17.19 0 0 0
31/07/2012
17.19
 1,870 17.47 17.47 17.19 0 1,040 -0.1
30/07/2012
17.47
 24,380 17.47 17.74 17.33 390,514 390,774 0.0
27/07/2012
17.47
 63,020 16.77 17.47 16.77 2,000 690 0.1
26/07/2012
16.77
 3,420 16.77 16.77 16.77 0 0 0
25/07/2012
16.77
 16,620 16.77 16.77 16.50 0 0 0
24/07/2012
16.77
 1,650 16.77 16.77 16.36 0 740 0.0
23/07/2012
16.77
 44,230 16.77 17.19 16.63 5,340 2,000 0.2
20/07/2012
16.77
 7,150 16.50 16.91 16.63 0 0 0
19/07/2012
16.50
 3,910 16.50 16.50 16.50 0 0 0
18/07/2012
16.50
 280 16.50 16.63 16.50 20,250 20,000 0.0
17/07/2012
16.50
 6,680 16.50 16.77 16.50 128,368 133,708 -0.3
16/07/2012
16.50
 21,900 16.63 17.19 16.50 17,790 0 1.1
13/07/2012
16.63
 6,170 16.50 17.05 16.50 67,440 62,480 0.3
12/07/2012
16.50
 750 16.08 16.50 15.94 0 240 0.0
11/07/2012
16.08
 1,190 16.36 16.63 16.08 0 0 0
10/07/2012
16.36
 17,800 15.80 16.36 15.80 0 17,790 -1.0
09/07/2012
15.80
 5,850 16.36 16.63 15.80 720 4,960 -0.2
06/07/2012
16.36
 1,110 16.36 16.91 16.36 1,100 0 0.1
05/07/2012
16.36
 1,760 16.36 16.36 16.36 0 0 0
04/07/2012
16.36
 7,110 16.77 17.19 16.36 6,540 0 0.4
03/07/2012
16.77
 830 16.77 16.77 16.22 0 720 0.0
02/07/2012
16.77
 3,350 17.60 17.60 16.77 2,250 1,100 0.1
29/06/2012
17.60
 20,040 16.77 17.60 16.91 30 0 0.0
28/06/2012
16.77
 28,350 16.08 16.77 16.08 98,000 6,540 5.5
27/06/2012
16.08
 50 16.08 16.08 15.80 0 0 0
26/06/2012
16.08
 3,250 16.08 16.08 16.08 0 2,250 -0.1
25/06/2012
16.08
 1,130 16.36 16.36 16.08 199,970 200,000 0.0
22/06/2012
16.36
 1,300 16.50 16.50 16.08 10 0 0.0
21/06/2012
16.50
 20 16.36 16.50 16.22 0 0 0

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