CTCP Dược Hậu Giang (dhg)

83.10
-0.70
(-0.84%)
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)
16/10/2012
19.11
 20,050 18.59 19.64 18.59 0 0 0
15/10/2012
18.72
 14,420 19.38 19.38 18.72 0 10,000 -0.7
12/10/2012
19.38
 2,910 19.25 19.38 18.98 0 0 0
11/10/2012
19.38
 6,220 19.38 19.38 19.11 0 0 0
10/10/2012
19.38
 610 19.25 19.51 19.25 0 0 0
09/10/2012
19.51
 12,780 19.77 19.77 19.38 11,390 0 0.9
08/10/2012
19.11
 1,950 19.11 19.25 18.59 0 0 0
05/10/2012
18.72
 860 18.85 18.85 18.72 0 0 0
04/10/2012
18.72
 5,420 18.32 18.72 18.32 0 0 0
03/10/2012
18.32
 20,700 18.98 18.98 18.32 480 11,390 -0.8
02/10/2012
18.98
 7,060 18.72 18.98 18.72 0 0 0
01/10/2012
18.72
 44,490 19.77 19.77 18.72 1,450 0 0.1
28/09/2012
19.25
 1,880 19.64 19.64 19.25 0 0 0
27/09/2012
19.51
 10,250 18.98 19.51 18.98 24,170 24,650 0.0
26/09/2012
19.11
 1,250 19.38 19.38 19.11 0 0 0
25/09/2012
19.38
 3,080 19.11 19.38 19.11 0 1,450 -0.1
24/09/2012
19.51
 350 19.38 19.64 19.38 0 0 0
21/09/2012
19.25
 1,270 19.25 19.25 19.25 0 0 0
20/09/2012
19.11
 9,170 19.25 19.64 19.11 0 0 0
19/09/2012
19.77
 3,030 19.38 19.77 19.11 2,590 0 0.2
18/09/2012
19.77
 12,610 19.25 19.77 19.11 0 0 0
17/09/2012
19.25
 9,260 20.04 20.04 18.98 4,800 0 0.4
14/09/2012
19.25
 13,510 19.51 19.77 18.98 0 0 0
13/09/2012
19.51
 6,780 19.64 20.17 19.51 0 2,590 -0.2
12/09/2012
20.04
 9,730 20.04 20.04 19.90 9,100 0 0.7
11/09/2012
19.77
 7,350 19.90 19.90 19.51 6,560 4,800 0.1
10/09/2012
19.77
 14,050 20.04 20.04 19.25 7,840 0 0.6
07/09/2012
19.51
 4,260 19.25 19.51 19.25 0 0 0
06/09/2012
19.25
 14,510 18.98 19.51 18.98 0 9,100 -0.7
05/09/2012
19.25
 14,360 20.04 20.04 19.25 1,620 6,560 -0.4
04/09/2012
19.51
 14,810 20.17 20.17 19.51 5,960 7,840 -0.1
31/08/2012
19.51
 13,810 19.77 19.77 19.11 1,000 0 0.1
30/08/2012
19.38
 4,620 18.72 19.38 18.72 0 0 0
29/08/2012
19.38
 6,540 18.98 19.51 18.98 30,000 31,620 -0.1
28/08/2012
19.38
 30,530 18.98 19.38 18.06 1,000 5,960 -0.4
27/08/2012
18.45
 42,920 18.72 18.98 18.45 1,220 1,000 0.0
24/08/2012
18.19
 2,670 16.87 18.19 16.87 0 0 0
23/08/2012
17.40
 51,140 18.32 18.32 17.40 5,740 0 0.4
22/08/2012
18.19
 51,480 18.59 19.38 18.19 0 1,000 -0.1
21/08/2012
19.11
 15,690 19.64 19.77 18.72 1,085,199 1,086,399 -0.1
20/08/2012
19.64
 36,780 19.64 19.64 18.72 10,800 20 0.8
17/08/2012
18.72
 63,140 18.72 18.72 18.19 10,000 5,740 0.3
16/08/2012
17.93
 36,820 17.40 17.93 17.27 2,370 0 0.2
15/08/2012
17.14
 31,740 17.14 17.14 17.00 630 0 0.0
14/08/2012
16.87
 27,600 16.87 17.27 16.87 0 10,800 -0.7
13/08/2012
16.74
 17,700 17.14 17.14 16.74 1,140 10,000 -0.6
10/08/2012
16.87
 16,220 17.00 17.14 16.87 960 2,370 -0.1
09/08/2012
17.00
 25,560 16.87 17.00 16.74 1,500 630 0.1
08/08/2012
16.87
 9,210 16.87 16.87 16.61 1,380 0 0.1
07/08/2012
16.61
 14,200 16.61 16.74 16.61 0 1,140 -0.1
06/08/2012
16.74
 15,530 16.74 16.74 15.95 1,040 960 0.0
03/08/2012
16.48
 9,460 16.35 16.48 16.35 1,000 1,500 0.0
02/08/2012
16.35
 1,380 16.35 16.35 16.21 690 1,380 0.0
01/08/2012
16.35
 0 16.35 16.35 16.35 0 0 0
31/07/2012
16.35
 1,870 16.35 16.48 16.35 0 1,040 -0.1
30/07/2012
16.61
 24,380 16.61 16.87 16.48 390,514 390,774 0.0
27/07/2012
16.61
 63,020 15.95 16.61 15.95 2,000 690 0.1
26/07/2012
15.95
 3,420 15.95 15.95 15.95 0 0 0
25/07/2012
15.95
 16,620 15.69 15.95 15.69 0 0 0
24/07/2012
15.95
 1,650 15.82 15.95 15.55 0 740 0.0
23/07/2012
15.95
 44,230 16.35 16.35 15.82 5,340 2,000 0.2
20/07/2012
15.95
 7,150 16.08 16.08 15.82 0 0 0
19/07/2012
15.69
 3,910 15.69 15.69 15.69 0 0 0
18/07/2012
15.69
 280 15.82 15.82 15.69 20,250 20,000 0.0
17/07/2012
15.69
 6,680 15.69 15.95 15.69 128,368 133,708 -0.3
16/07/2012
15.69
 21,900 16.35 16.35 15.69 17,790 0 1.1
13/07/2012
15.82
 6,170 16.21 16.21 15.69 67,440 62,480 0.3
12/07/2012
15.69
 750 15.29 15.69 15.16 0 240 0.0
11/07/2012
15.29
 1,190 15.82 15.82 15.29 0 0 0
10/07/2012
15.55
 17,800 15.03 15.55 15.03 0 17,790 -1.0
09/07/2012
15.03
 5,850 15.82 15.82 15.03 720 4,960 -0.2
06/07/2012
15.55
 1,110 16.08 16.08 15.55 1,100 0 0.1
05/07/2012
15.55
 1,760 15.55 15.55 15.55 0 0 0
04/07/2012
15.55
 7,110 16.35 16.35 15.55 6,540 0 0.4
03/07/2012
15.95
 830 15.55 15.95 15.42 0 720 0.0
02/07/2012
15.95
 3,350 16.74 16.74 15.95 2,250 1,100 0.1
29/06/2012
16.74
 20,040 16.08 16.74 16.08 30 0 0.0
28/06/2012
15.95
 28,350 15.95 15.95 15.29 98,000 6,540 5.5
27/06/2012
15.29
 50 15.03 15.29 15.03 0 0 0
26/06/2012
15.29
 3,250 15.29 15.29 15.29 0 2,250 -0.1
25/06/2012
15.29
 1,130 15.29 15.55 15.29 199,970 200,000 0.0
22/06/2012
15.55
 1,300 15.69 15.69 15.29 10 0 0.0
21/06/2012
15.69
 20 15.42 15.69 15.42 0 0 0
20/06/2012
15.55
 510 15.69 15.69 15.55 0 0 0
19/06/2012
15.82
 100 15.82 15.82 15.82 0 0 0
18/06/2012
15.82
 3,650 16.08 16.08 15.29 3,190 0 0.2
15/06/2012
15.55
 2,050 15.55 15.55 15.42 0 0 0
14/06/2012
15.55
 80 15.55 15.55 15.55 0 0 0
13/06/2012
15.55
 1,800 15.42 15.55 15.42 0 0 0
12/06/2012
15.42
 4,990 15.55 15.55 15.42 0 3,190 -0.2
11/06/2012
15.82
 2,650 16.48 16.48 15.82 2,400 0 0.2
08/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2012
15.82
 170 15.82 15.82 15.82 0 0 0
07/06/2012
15.55
 10,950 15.04 15.55 15.04 0 0 0
06/06/2012
15.55
 20,920 14.78 15.55 14.78 4,290 0 0.2
05/06/2012
15.17
 2,520 15.04 15.42 15.04 0 2,400 -0.1
04/06/2012
15.17
 520 15.17 15.17 15.17 0 0 0
01/06/2012
15.55
 80 15.55 15.55 15.55 100,000 100,000 0
31/05/2012
16.07
 32,320 15.55 16.07 15.42 0 4,290 -0.3
30/05/2012
15.55
 260 15.55 15.55 15.55 0 0 0
29/05/2012
15.55
 420 15.55 15.55 15.30 0 0 0

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