CTCP Dược Hậu Giang (dhg)

83.80
-1
(-1.18%)
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)
27/12/2011
14.26
 2,110 14.52 14.52 14.26 60 1,110 -0.1
26/12/2011
14.65
 12,620 14.65 14.65 14.26 46,638 45,768 0.0
23/12/2011
14.52
 3,010 13.48 14.52 13.48 1,150 910 0.0
22/12/2011
14.13
 19,000 14.39 14.39 14.13 0 7,200 -0.4
21/12/2011
14.78
 9,200 15.04 15.04 14.78 6,610 6,280 0.0
20/12/2011
14.91
 1,380 15.04 15.04 14.91 0 810 0.0
19/12/2011
15.04
 17,500 15.17 15.17 15.04 17,480 8,780 0.5
16/12/2011
15.17
 35,970 15.30 15.30 15.04 85,100 65,850 1.1
15/12/2011
14.91
 28,110 14.39 14.91 14.39 20,630 26,390 -0.3
14/12/2011
15.04
 21,200 14.39 15.04 14.39 21,140 5,000 0.9
13/12/2011
14.39
 8,250 14.26 14.78 14.26 750 7,780 -0.4
12/12/2011
14.78
 15,530 14.91 14.91 14.78 15,430 14,220 0.1
09/12/2011
14.91
 250 14.91 14.91 14.52 30 0 0.0
08/12/2011
14.91
 2,850 15.04 15.04 14.78 1,500 1,270 0.0
07/12/2011
15.04
 950 15.17 15.17 15.04 47,000 46,440 0.0
06/12/2011
15.04
 14,840 15.04 15.17 15.04 14,400 14,640 0.0
05/12/2011
15.04
 9,990 15.42 15.42 14.91 50 3,740 -0.2
02/12/2011
14.91
 9,930 15.04 15.04 14.65 4,170 3,610 0.0
01/12/2011
14.91
 13,310 15.04 15.04 14.91 36,275 44,125 -0.5
30/11/2011
15.04
 11,030 15.30 15.30 15.04 7,220 5,400 0.1
29/11/2011
15.17
 27,520 15.81 15.81 15.04 1,350 19,030 -1.0
28/11/2011
15.30
 10,570 15.55 15.55 15.17 2,900 7,320 -0.3
25/11/2011
15.30
 6,070 15.55 15.55 15.30 2,630 1,700 0.1
24/11/2011
15.68
 2,670 15.42 15.68 15.30 40,000 40,000 0
23/11/2011
15.68
 2,260 15.68 15.81 15.55 1,650 10 0.1
22/11/2011
15.55
 7,720 15.68 15.68 15.42 307,220 202,000 6.3
21/11/2011
15.42
 16,110 15.55 16.07 15.04 12,230 8,910 0.2
18/11/2011
15.42
 83,560 16.20 16.20 15.42 32,740 67,150 -2.0
17/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2011
16.20
 36,910 16.85 16.98 16.20 78,990 89,410 -0.7
16/11/2011
16.59
 18,210 17.10 17.10 16.59 8,450 15,180 -0.4
15/11/2011
16.59
 26,000 16.85 16.97 16.59 20,570 18,780 0.1
14/11/2011
16.97
 62,570 17.23 17.23 16.72 57,140 35,730 1.4
11/11/2011
16.72
 39,000 16.59 16.85 16.59 34,590 25,180 0.6
10/11/2011
16.59
 2,900 16.85 16.97 16.59 1,100 200 0.1
09/11/2011
16.85
 13,470 16.85 16.85 16.85 11,020 11,470 0.0
08/11/2011
16.85
 9,410 16.97 16.97 16.85 129,410 121,110 0.5
07/11/2011
16.97
 19,520 16.72 17.10 16.72 10,310 15,630 -0.4
04/11/2011
16.85
 113,420 16.85 16.85 16.59 94,560 81,550 0.9
03/11/2011
16.72
 12,240 16.97 16.97 16.72 35,000 100 2.3
02/11/2011
16.97
 53,360 17.10 17.10 16.97 152,360 54,460 6.6
01/11/2011
17.10
 21,940 16.72 17.10 16.59 120,000 1,000 8.0
31/10/2011
16.85
 29,490 17.10 17.10 16.59 2,860 14,760 -0.8
28/10/2011
16.72
 16,050 17.23 17.23 16.72 10,850 50 0.7
27/10/2011
16.59
 12,000 16.59 16.72 16.59 8,780 1,100 0.5
26/10/2011
16.72
 18,330 16.72 16.85 16.59 71,550 6,700 4.3
25/10/2011
16.59
 27,820 16.59 16.72 16.59 21,030 109,344 -5.7
24/10/2011
16.59
 41,150 17.23 17.23 16.59 15,340 186,730 -11.1
21/10/2011
16.85
 13,520 16.59 16.85 16.59 7,570 0 0.5
20/10/2011
16.59
 18,970 16.85 16.85 16.59 4,760 6,000 -0.1
19/10/2011
16.59
 14,340 16.59 17.10 16.59 10,710 0 0.7
18/10/2011
16.59
 31,980 16.85 16.85 16.59 8,920 8,300 0.0
17/10/2011
16.97
 10,250 17.48 17.48 16.97 9,350 0 0.6
14/10/2011
17.10
 20,790 16.97 17.10 16.85 75,070 0 5.0
13/10/2011
16.97
 11,060 17.10 17.10 16.85 0 0 0
12/10/2011
17.10
 19,060 17.61 17.61 17.10 10,400 0 0.7
11/10/2011
17.36
 23,240 17.10 17.36 16.72 15,000 6,840 0.6
10/10/2011
16.85
 7,760 17.10 17.48 16.85 10 150 0.0
07/10/2011
17.36
 25,860 16.85 17.36 16.85 21,600 0 1.5
06/10/2011
16.85
 18,340 16.59 16.85 16.46 7,500 11,580 -0.3
05/10/2011
16.59
 108,250 17.36 17.36 16.59 108,570 123,270 -0.9
04/10/2011
16.97
 41,270 17.10 17.74 16.97 0 12,170 -0.8
03/10/2011
17.74
 39,320 17.61 17.74 17.36 3,460 13,700 -0.7
30/09/2011
16.97
 103,990 16.97 17.48 16.85 26,370 26,270 0.0
29/09/2011
16.72
 32,420 16.46 16.85 16.46 2,650 16,050 -0.9
28/09/2011
16.46
 80,790 16.21 16.46 15.70 34,770 4,730 1.9
27/09/2011
15.70
 59,110 15.32 15.70 15.32 47,070 21,900 1.5
26/09/2011
15.57
 58,470 15.70 15.70 15.44 53,960 8,190 2.8
23/09/2011
15.44
 7,660 15.32 15.57 15.32 7,160 0 0.4
22/09/2011
15.32
 92,300 15.32 16.08 15.32 59,700 57,700 0.1
21/09/2011
15.32
 64,480 15.32 15.44 15.19 53,440 110 3.2
20/09/2011
15.32
 34,900 15.32 15.32 15.19 32,500 0 1.9
19/09/2011
15.19
 17,160 15.32 15.32 15.06 7,470 0 0.4
16/09/2011
15.06
 21,110 15.32 15.32 15.06 7,350 5,990 0.1
15/09/2011
15.06
 31,720 14.80 15.44 14.80 50,250 59,790 -0.6
14/09/2011
15.19
 62,270 15.57 15.57 15.19 65,650 58,400 0.4
13/09/2011
15.44
 40,730 15.32 15.44 15.32 118,101 47,600 4.2
12/09/2011
15.32
 13,610 15.44 15.44 15.06 6,890 1,700 0.3
09/09/2011
15.44
 91,510 15.57 15.57 15.44 214,090 171,550 2.6
08/09/2011
15.44
 54,880 15.44 15.44 15.19 170,930 165,560 0.3
07/09/2011
15.32
 112,130 15.06 15.32 15.06 145,090 115,050 1.8
06/09/2011
15.06
 152,920 15.06 15.06 14.80 261,290 191,100 4.1
05/09/2011
15.06
 55,160 15.19 15.19 15.06 49,950 17,000 1.9
01/09/2011
15.06
 28,290 15.06 15.19 15.06 21,840 9,690 0.7
31/08/2011
15.06
 111,720 15.06 15.06 14.93 100,690 58,440 2.5
30/08/2011
15.06
 77,690 15.06 15.32 15.06 61,420 26,700 2.1
29/08/2011
15.06
 84,480 14.93 15.06 14.93 72,130 30,800 2.4
26/08/2011
14.93
 63,280 15.19 15.19 14.80 54,570 21,000 2.0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2011
14.80
 26,420 14.42 14.80 14.42 22,400 6,960 0.9
24/08/2011
14.55
 85,400 14.67 14.67 14.43 53,680 27,000 1.6
23/08/2011
14.67
 28,380 14.55 14.79 14.55 11,970 0 0.7
22/08/2011
14.55
 52,560 14.67 14.79 14.55 3,840 17,230 -0.8
19/08/2011
14.79
 23,820 14.79 14.79 14.43 53,630 40,000 0.8
18/08/2011
14.79
 54,300 14.67 14.91 14.67 17,500 5,240 0.7
17/08/2011
14.67
 49,180 14.55 14.67 14.31 25,960 10,140 1.0
16/08/2011
14.31
 56,510 13.82 14.31 13.82 24,460 13,960 0.6
15/08/2011
13.82
 24,580 13.58 13.82 13.58 18,460 0 1.0
12/08/2011
13.58
 62,750 13.58 13.70 13.46 52,120 45,100 0.4
11/08/2011
13.46
 32,600 13.46 13.46 13.09 25,000 6,810 1.0
10/08/2011
13.58
 8,640 13.58 13.58 13.46 5,600 0 0.3
09/08/2011
12.97
 35,770 13.22 13.22 12.85 18,150 27,120 -0.5

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