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)
20/01/2012
15.81
 6,280 15.54 16.08 15.68 35,570 33,310 0.1
19/01/2012
15.54
 2,620 15.40 15.81 15.54 80,090 80,000 0.0
18/01/2012
15.40
 6,510 15.54 15.81 15.40 25,830 20,520 0.3
17/01/2012
15.54
 4,810 15.81 15.81 15.40 4,130 0 0.2
16/01/2012
15.81
 2,440 15.54 15.95 15.40 0 0 0
13/01/2012
15.54
 45,470 14.99 15.54 15.13 45,150 35,710 0.5
12/01/2012
14.99
 23,240 15.40 15.40 14.86 16,370 19,460 -0.2
11/01/2012
15.40
 20,420 15.54 15.81 15.40 16,990 7,980 0.5
10/01/2012
15.54
 15,260 14.99 15.54 14.45 8,620 10,440 -0.1
09/01/2012
14.99
 7,860 14.72 14.99 14.45 4,430 1,010 0.2
06/01/2012
14.72
 34,930 15.13 15.13 14.59 62,400 60,490 0.1
05/01/2012
15.13
 10 15.27 15.27 15.13 0 0 0
04/01/2012
15.27
 6,040 15.27 15.40 15.27 5,500 0 0.3
03/01/2012
15.27
 1,300 15.27 15.54 15.27 0 0 0
30/12/2011
15.27
 16,130 14.99 15.27 14.86 6,110 13,000 -0.4
29/12/2011
14.99
 18,840 14.99 14.99 14.59 16,330 18,400 -0.1
28/12/2011
14.99
 27,340 14.99 15.40 14.99 17,340 20,880 -0.2
27/12/2011
14.99
 2,110 15.40 15.40 14.99 60 1,110 -0.1
26/12/2011
15.40
 12,620 15.27 15.40 14.99 46,638 45,768 0.0
23/12/2011
15.27
 3,010 14.86 15.27 14.18 1,150 910 0.0
22/12/2011
14.86
 19,000 15.54 15.54 14.86 0 7,200 -0.4
21/12/2011
15.54
 9,200 15.68 15.81 15.54 6,610 6,280 0.0
20/12/2011
15.68
 1,380 15.81 15.81 15.68 0 810 0.0
19/12/2011
15.81
 17,500 15.95 15.95 15.81 17,480 8,780 0.5
16/12/2011
15.95
 35,970 15.68 16.08 15.81 85,100 65,850 1.1
15/12/2011
15.68
 28,110 15.81 15.81 15.13 20,630 26,390 -0.3
14/12/2011
15.81
 21,200 15.13 15.81 15.13 21,140 5,000 0.9
13/12/2011
15.13
 8,250 15.54 15.54 14.99 750 7,780 -0.4
12/12/2011
15.54
 15,530 15.68 15.68 15.54 15,430 14,220 0.1
09/12/2011
15.68
 250 15.68 15.68 15.27 30 0 0.0
08/12/2011
15.68
 2,850 15.81 15.81 15.54 1,500 1,270 0.0
07/12/2011
15.81
 950 15.81 15.95 15.81 47,000 46,440 0.0
06/12/2011
15.81
 14,840 15.81 15.95 15.81 14,400 14,640 0.0
05/12/2011
15.81
 9,990 15.68 16.22 15.68 50 3,740 -0.2
02/12/2011
15.68
 9,930 15.68 15.81 15.40 4,170 3,610 0.0
01/12/2011
15.68
 13,310 15.81 15.81 15.68 36,275 44,125 -0.5
30/11/2011
15.81
 11,030 15.95 16.08 15.81 7,220 5,400 0.1
29/11/2011
15.95
 27,520 16.08 16.63 15.81 1,350 19,030 -1.0
28/11/2011
16.08
 10,570 16.08 16.36 15.95 2,900 7,320 -0.3
25/11/2011
16.08
 6,070 16.49 16.49 16.08 2,630 1,700 0.1
24/11/2011
16.49
 2,670 16.49 16.49 16.08 40,000 40,000 0
23/11/2011
16.49
 2,260 16.36 16.63 16.36 1,650 10 0.1
22/11/2011
16.36
 7,720 16.22 16.49 16.22 307,220 202,000 6.3
21/11/2011
16.22
 16,110 16.22 16.90 15.81 12,230 8,910 0.2
18/11/2011
16.22
 83,560 17.04 17.04 16.22 32,740 67,150 -2.0
17/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2011
17.04
 36,910 17.45 17.86 17.04 78,990 89,410 -0.7
16/11/2011
17.45
 18,210 17.45 17.98 17.45 8,450 15,180 -0.4
15/11/2011
17.45
 26,000 17.85 17.85 17.45 20,570 18,780 0.1
14/11/2011
17.85
 62,570 17.58 18.12 17.58 57,140 35,730 1.4
11/11/2011
17.58
 39,000 17.45 17.72 17.45 34,590 25,180 0.6
10/11/2011
17.45
 2,900 17.72 17.85 17.45 1,100 200 0.1
09/11/2011
17.72
 13,470 17.72 17.72 17.72 11,020 11,470 0.0
08/11/2011
17.72
 9,410 17.85 17.85 17.72 129,410 121,110 0.5
07/11/2011
17.85
 19,520 17.72 17.98 17.58 10,310 15,630 -0.4
04/11/2011
17.72
 113,420 17.58 17.72 17.45 94,560 81,550 0.9
03/11/2011
17.58
 12,240 17.85 17.85 17.58 35,000 100 2.3
02/11/2011
17.85
 53,360 17.98 17.98 17.85 152,360 54,460 6.6
01/11/2011
17.98
 21,940 17.72 17.98 17.45 120,000 1,000 8.0
31/10/2011
17.72
 29,490 17.58 17.98 17.45 2,860 14,760 -0.8
28/10/2011
17.58
 16,050 17.45 18.12 17.58 10,850 50 0.7
27/10/2011
17.45
 12,000 17.58 17.58 17.45 8,780 1,100 0.5
26/10/2011
17.58
 18,330 17.45 17.72 17.45 71,550 6,700 4.3
25/10/2011
17.45
 27,820 17.45 17.58 17.45 21,030 109,344 -5.7
24/10/2011
17.45
 41,150 17.72 18.12 17.45 15,340 186,730 -11.1
21/10/2011
17.72
 13,520 17.45 17.72 17.45 7,570 0 0.5
20/10/2011
17.45
 18,970 17.45 17.72 17.45 4,760 6,000 -0.1
19/10/2011
17.45
 14,340 17.45 17.98 17.45 10,710 0 0.7
18/10/2011
17.45
 31,980 17.85 17.85 17.45 8,920 8,300 0.0
17/10/2011
17.85
 10,250 17.98 18.39 17.85 9,350 0 0.6
14/10/2011
17.98
 20,790 17.85 17.98 17.72 75,070 0 5.0
13/10/2011
17.85
 11,060 17.98 17.98 17.72 0 0 0
12/10/2011
17.98
 19,060 18.25 18.52 17.98 10,400 0 0.7
11/10/2011
18.25
 23,240 17.72 18.25 17.58 15,000 6,840 0.6
10/10/2011
17.72
 7,760 18.25 18.39 17.72 10 150 0.0
07/10/2011
18.25
 25,860 17.72 18.25 17.72 21,600 0 1.5
06/10/2011
17.72
 18,340 17.45 17.72 17.31 7,500 11,580 -0.3
05/10/2011
17.45
 108,250 17.85 18.25 17.45 108,570 123,270 -0.9
04/10/2011
17.85
 41,270 18.66 18.66 17.85 0 12,170 -0.8
03/10/2011
18.66
 39,320 17.85 18.66 18.25 3,460 13,700 -0.7
30/09/2011
17.85
 103,990 17.58 18.39 17.72 26,370 26,270 0.0
29/09/2011
17.58
 32,420 17.31 17.72 17.31 2,650 16,050 -0.9
28/09/2011
17.31
 80,790 16.51 17.31 16.51 34,770 4,730 1.9
27/09/2011
16.51
 59,110 16.37 16.51 16.11 47,070 21,900 1.5
26/09/2011
16.37
 58,470 16.24 16.51 16.24 53,960 8,190 2.8
23/09/2011
16.24
 7,660 16.11 16.37 16.11 7,160 0 0.4
22/09/2011
16.11
 92,300 16.11 16.91 16.11 59,700 57,700 0.1
21/09/2011
16.11
 64,480 16.11 16.24 15.97 53,440 110 3.2
20/09/2011
16.11
 34,900 15.97 16.11 15.97 32,500 0 1.9
19/09/2011
15.97
 17,160 15.84 16.11 15.84 7,470 0 0.4
16/09/2011
15.84
 21,110 15.84 16.11 15.84 7,350 5,990 0.1
15/09/2011
15.84
 31,720 15.97 16.24 15.57 50,250 59,790 -0.6
14/09/2011
15.97
 62,270 16.24 16.37 15.97 65,650 58,400 0.4
13/09/2011
16.24
 40,730 16.11 16.24 16.11 118,101 47,600 4.2
12/09/2011
16.11
 13,610 16.24 16.24 15.84 6,890 1,700 0.3
09/09/2011
16.24
 91,510 16.24 16.37 16.24 214,090 171,550 2.6
08/09/2011
16.24
 54,880 16.11 16.24 15.97 170,930 165,560 0.3
07/09/2011
16.11
 112,130 15.84 16.11 15.84 145,090 115,050 1.8
06/09/2011
15.84
 152,920 15.84 15.84 15.57 261,290 191,100 4.1
05/09/2011
15.84
 55,160 15.84 15.97 15.84 49,950 17,000 1.9
01/09/2011
15.84
 28,290 15.84 15.97 15.84 21,840 9,690 0.7

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