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)
20/06/2012
16.36
 510 16.63 16.63 16.36 0 0 0
19/06/2012
16.63
 100 16.63 16.63 16.63 0 0 0
18/06/2012
16.63
 3,650 16.36 16.91 16.08 3,190 0 0.2
15/06/2012
16.36
 2,050 16.36 16.36 16.22 0 0 0
14/06/2012
16.36
 80 16.36 16.36 16.36 0 0 0
13/06/2012
16.36
 1,800 16.22 16.36 16.22 0 0 0
12/06/2012
16.22
 4,990 16.63 16.63 16.22 0 3,190 -0.2
11/06/2012
16.63
 2,650 16.63 17.33 16.63 2,400 0 0.2
08/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2012
16.63
 170 16.36 16.63 16.63 0 0 0
07/06/2012
16.36
 10,950 16.36 16.36 15.81 0 0 0
06/06/2012
16.36
 20,920 15.95 16.36 15.54 4,290 0 0.2
05/06/2012
15.95
 2,520 15.95 16.22 15.81 0 2,400 -0.1
04/06/2012
15.95
 520 16.36 16.36 15.95 0 0 0
01/06/2012
16.36
 80 16.90 16.90 16.36 100,000 100,000 0
31/05/2012
16.90
 32,320 16.36 16.90 16.22 0 4,290 -0.3
30/05/2012
16.36
 260 16.36 16.36 16.36 0 0 0
29/05/2012
16.36
 420 16.36 16.36 16.08 0 0 0
28/05/2012
16.36
 10,950 16.08 16.36 16.08 100,000 100,000 0
25/05/2012
16.08
 20,670 16.36 16.63 16.08 8,470 0 0.5
24/05/2012
16.36
 10,810 16.36 16.90 16.36 7,030 0 0.4
23/05/2012
16.36
 2,910 16.63 16.63 16.36 1,410 0 0.1
22/05/2012
16.63
 1,210 17.18 17.18 16.49 100,000 100,000 0
21/05/2012
17.18
 21,000 16.36 17.18 16.36 430 8,470 -0.5
18/05/2012
16.36
 7,620 16.49 16.49 15.95 190,000 197,030 -0.4
17/05/2012
16.49
 4,750 16.22 16.63 15.81 0 1,410 -0.1
16/05/2012
16.22
 5,610 16.36 16.90 16.22 102,480 100,000 0.2
15/05/2012
16.36
 3,150 17.04 17.04 16.36 1,590 430 0.1
14/05/2012
17.04
 290 17.18 17.31 17.04 0 0 0
11/05/2012
17.18
 7,000 16.90 17.18 16.63 2,000 0 0.1
10/05/2012
16.90
 13,580 17.18 17.18 16.90 0 2,480 -0.2
09/05/2012
17.18
 14,360 16.77 17.31 16.49 0 1,590 -0.1
08/05/2012
16.77
 9,610 16.77 16.77 16.63 0 0 0
07/05/2012
16.77
 7,350 16.77 16.90 16.63 0 2,000 -0.1
04/05/2012
16.77
 5,100 16.77 17.04 16.63 185,000 180,000 0.3
03/05/2012
16.77
 850 16.90 16.90 16.77 0 0 0
02/05/2012
16.90
 9,780 17.04 17.04 16.63 4,550 0 0.3
27/04/2012
17.04
 410 16.90 17.18 16.77 48,000 48,000 0
26/04/2012
16.90
 9,990 17.04 17.04 16.90 370 5,000 -0.3
25/04/2012
17.04
 8,140 16.90 17.58 16.77 5,930 0 0.4
24/04/2012
16.90
 8,390 16.63 16.90 16.63 3,130 4,550 -0.1
23/04/2012
16.63
 11,360 16.90 17.45 16.63 52,790 50,000 0.2
20/04/2012
16.90
 3,200 16.90 17.04 16.49 50,000 50,370 0.0
19/04/2012
16.90
 6,940 17.04 17.04 16.77 10 5,930 -0.4
18/04/2012
17.04
 3,180 17.18 17.18 17.04 60 3,130 -0.2
17/04/2012
17.18
 3,150 17.45 17.45 17.04 0 2,790 -0.2
16/04/2012
17.45
 10,380 17.31 17.45 17.18 50,000 50,000 0
13/04/2012
17.31
 11,220 17.31 17.31 17.18 30,000 30,000 0
12/04/2012
17.31
 3,650 17.45 17.45 17.18 10 60 0.0
11/04/2012
17.45
 2,070 17.18 17.72 17.45 1,270 0 0.1
10/04/2012
17.18
 9,470 17.18 17.18 17.18 50,000 50,000 0
09/04/2012
17.18
 1,320 17.18 17.18 17.18 30,000 30,000 0
06/04/2012
17.18
 8,670 17.18 17.31 17.18 0 0 0
05/04/2012
17.18
 10,430 17.18 17.72 17.18 8,760 1,270 0.5
04/04/2012
17.18
 9,180 17.45 17.45 17.18 600 0 0.0
03/04/2012
17.45
 3,000 17.45 17.45 16.90 0 0 0
30/03/2012
17.45
 60 17.45 17.58 17.45 0 0 0
29/03/2012
17.45
 17,290 17.45 17.45 17.31 4,000 8,760 -0.3
28/03/2012
17.45
 8,220 17.45 17.72 17.45 5,630 600 0.3
27/03/2012
17.45
 7,680 17.58 17.72 17.31 4,000 0 0.3
26/03/2012
17.58
 9,020 17.58 17.99 17.45 4,600 0 0.3
23/03/2012
17.58
 16,280 17.18 17.58 16.90 20,000 24,000 -0.2
22/03/2012
17.18
 12,960 17.18 17.58 17.18 3,700 5,630 -0.1
21/03/2012
17.18
 7,730 17.18 17.18 16.49 2,500 4,000 -0.1
20/03/2012
17.18
 11,400 17.04 17.45 16.77 35,270 37,370 -0.1
19/03/2012
17.04
 1,570 17.18 17.72 17.04 1,270 0 0.1
16/03/2012
17.18
 15,760 17.18 17.18 17.18 0 3,700 -0.2
15/03/2012
17.18
 3,490 16.90 17.18 16.90 0 2,500 -0.2
14/03/2012
16.90
 16,110 17.04 17.72 16.90 13,600 2,500 0.7
13/03/2012
17.04
 3,390 17.04 17.04 16.90 120,000 121,270 -0.1
12/03/2012
17.04
 8,300 17.04 17.18 17.04 21,780 20,000 0.1
09/03/2012
17.04
 130 16.49 17.04 16.77 0 0 0
08/03/2012
16.49
 28,830 17.31 17.58 16.49 59,820 63,600 -0.2
07/03/2012
17.31
 7,450 17.18 17.45 17.18 76,190 70,000 0.4
06/03/2012
17.18
 5,700 17.72 18.13 17.04 102,460 101,700 0.0
05/03/2012
17.72
 15,200 16.90 17.72 17.18 6,000 80 0.4
02/03/2012
16.90
 17,980 16.77 17.31 16.77 81,870 79,800 0.1
01/03/2012
16.77
 15,770 16.90 17.18 16.77 10,140 6,210 0.2
29/02/2012
16.90
 7,960 16.63 17.18 16.77 3,510 2,440 0.1
28/02/2012
16.63
 17,530 17.04 17.04 16.63 45,560 45,350 0.0
27/02/2012
17.04
 13,840 17.04 17.31 16.90 3,330 10,100 -0.4
24/02/2012
17.04
 10,560 17.18 17.31 17.04 43,010 39,220 0.2
23/02/2012
17.18
 20,780 17.31 17.31 16.90 4,050 12,540 -0.5
22/02/2012
17.31
 7,770 17.18 17.58 17.18 2,720 6,230 -0.2
21/02/2012
17.18
 37,170 17.99 17.99 17.18 31,830 3,240 1.9
20/02/2012
17.99
 20,000 17.31 17.99 17.72 14,850 0 1.0
17/02/2012
17.31
 26,080 16.77 17.31 16.90 23,430 10,000 0.8
16/02/2012
16.77
 6,320 16.63 16.77 16.63 6,150 3,500 0.2
15/02/2012
16.63
 18,900 16.90 16.90 16.63 16,590 7,200 0.6
14/02/2012
16.90
 3,060 16.90 16.90 16.63 600 0 0.0
13/02/2012
16.90
 11,080 16.49 16.90 16.49 5,950 160 0.4
10/02/2012
16.49
 2,980 16.49 16.77 16.49 2,650 950 0.1
09/02/2012
16.49
 4,450 16.77 16.77 16.49 2,020 320 0.1
08/02/2012
16.77
 3,320 16.08 16.77 16.22 2,780 0 0.2
07/02/2012
16.08
 1,190 16.22 16.36 16.08 190 0 0.0
06/02/2012
16.22
 4,460 16.90 16.90 16.22 2,360 3,990 -0.1
03/02/2012
16.90
 10,700 16.90 17.45 16.90 6,960 3,460 0.2
02/02/2012
16.90
 6,850 16.77 17.04 16.77 100,010 105,280 -0.3
01/02/2012
16.77
 8,480 16.49 16.77 16.63 6,390 0 0.4
31/01/2012
16.49
 6,440 16.22 16.49 16.36 4,790 50 0.3
30/01/2012
16.22
 12,130 15.81 16.22 16.08 10,620 0 0.6

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