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)
08/08/2011
13.46
 56,310 13.46 14.31 13.46 31,010 35,200 -0.2
05/08/2011
13.82
 17,230 14.06 14.31 13.82 30,240 27,830 0.1
04/08/2011
14.06
 14,400 13.94 14.06 13.82 0 0 0
03/08/2011
13.94
 7,880 13.82 13.94 13.70 1,540 2,820 -0.1
02/08/2011
13.94
 6,420 14.31 14.31 13.82 2,560 1,310 0.1
01/08/2011
14.43
 2,110 14.55 14.55 14.19 1,000 600 0.0
29/07/2011
14.55
 6,830 14.79 14.79 14.55 3,060 1,290 0.1
28/07/2011
14.79
 2,050 14.91 14.91 14.67 0 0 0
27/07/2011
14.67
 25,500 14.55 14.79 14.43 1,240 10,000 -0.5
26/07/2011
14.31
 6,910 13.82 14.31 13.82 1,950 0 0.1
25/07/2011
13.94
 4,680 14.31 14.31 13.94 1,170 0 0.1
22/07/2011
14.19
 46,170 13.82 14.19 13.82 39,180 40 2.3
21/07/2011
13.58
 3,710 13.82 13.82 13.58 740 0 0.0
20/07/2011
13.82
 9,920 14.06 14.06 13.58 5,890 2,730 0.2
19/07/2011
13.94
 39,620 13.94 14.19 13.94 32,060 27,400 0.3
18/07/2011
13.94
 52,550 13.70 13.94 13.70 45,920 10,870 2.0
15/07/2011
13.70
 8,420 13.58 13.70 13.46 1,410 4,000 -0.1
14/07/2011
13.46
 14,050 13.46 13.70 13.34 850 1,000 0.0
13/07/2011
13.34
 26,550 13.70 13.70 13.34 14,950 14,430 0.0
12/07/2011
13.34
 29,500 13.82 13.82 13.34 12,000 20,170 -0.4
11/07/2011
13.82
 3,260 14.06 14.06 13.82 750 0 0.0
08/07/2011
13.94
 23,550 13.82 13.94 13.82 15,830 0 0.9
07/07/2011
13.82
 21,320 13.70 13.82 13.70 16,920 530 0.9
06/07/2011
13.70
 12,010 13.82 13.82 13.58 9,940 0 0.6
05/07/2011
13.70
 7,110 13.94 13.94 13.58 1,060 0 0.1
04/07/2011
13.82
 39,210 13.70 13.82 13.34 10,550 0 0.6
01/07/2011
13.70
 15,800 13.82 14.06 13.70 4,660 930 0.2
30/06/2011
13.82
 10,780 14.06 14.06 13.82 0 0 0
29/06/2011
13.82
 63,370 13.94 13.94 13.82 25,510 30,000 -0.3
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/14 (Volume + 140%, Ratio=1.40)
28/06/2011
13.46
 79,660 13.46 13.46 13.34 19,650 30,780 -0.6
27/06/2011
12.83
 55,330 13.03 13.03 12.63 41,960 310 5.3
24/06/2011
12.93
 61,790 12.83 12.93 12.83 53,830 13,190 5.2
23/06/2011
12.83
 14,110 12.63 12.83 12.63 100 6,400 -0.8
22/06/2011
12.63
 110,220 12.63 12.93 12.63 63,090 53,300 1.3
21/06/2011
12.43
 14,300 12.12 12.43 11.72 0 2,420 -0.3
20/06/2011
12.23
 2,560 12.23 12.33 12.12 800 250 0.1
17/06/2011
12.12
 27,510 12.23 12.23 12.12 10,250 4,310 0.7
16/06/2011
12.12
 4,890 12.02 12.12 12.02 2,800 0 0.3
15/06/2011
12.02
 12,750 11.92 12.02 11.92 11,650 5,000 0.8
14/06/2011
11.92
 4,360 11.92 12.02 11.92 0 2,060 -0.2
13/06/2011
12.02
 9,240 11.82 12.02 11.82 80 4,530 -0.5
10/06/2011
11.82
 2,150 11.52 11.82 11.52 1,150 0 0.1
09/06/2011
11.42
 32,560 11.42 11.52 11.42 26,400 30,900 -0.5
08/06/2011
11.42
 12,090 11.52 11.52 11.42 11,660 11,090 0.1
07/06/2011
11.52
 21,960 11.42 11.92 11.42 12,690 21,660 -1.0
06/06/2011
11.42
 4,660 11.62 11.82 11.42 4,650 2,700 0.2
03/06/2011
11.62
 3,680 11.72 11.72 11.42 1,920 1,200 0.1
02/06/2011
11.62
 4,840 11.92 11.92 11.62 0 4,660 -0.5
01/06/2011
11.62
 200 11.62 11.62 11.62 190 20 0.0
31/05/2011
11.42
 5,990 11.42 11.52 11.42 23,720 25,080 -0.2
30/05/2011
11.52
 23,700 11.72 11.72 11.42 22,070 18,090 0.5
27/05/2011
11.42
 15,170 11.52 11.52 11.32 5,500 15,070 -1.1
26/05/2011
11.11
 6,530 11.01 11.42 10.51 2,290 900 0.1
25/05/2011
11.01
 40,600 11.52 11.62 11.01 29,490 20,000 1.0
24/05/2011
11.52
 80,970 11.62 11.92 11.52 59,660 76,440 -1.9
23/05/2011
12.02
 24,910 12.63 12.63 12.02 20,190 11,720 1.0
20/05/2011
12.63
 15,370 12.73 12.73 12.63 15,360 10,000 0.7
19/05/2011
12.63
 9,570 12.73 12.83 12.63 3,930 1,200 0.3
18/05/2011
12.73
 2,540 12.73 12.73 12.63 1,230 0 0.2
17/05/2011
12.73
 12,350 12.63 12.73 12.53 8,920 950 1.0
16/05/2011
12.63
 13,370 12.63 12.63 12.63 9,560 200 1.2
13/05/2011
12.63
 26,400 12.73 12.73 12.63 18,910 0 2.4
12/05/2011
12.63
 11,720 12.63 12.73 12.63 8,190 100 1.0
11/05/2011
12.63
 7,500 12.63 12.73 12.63 1,780 20 0.2
10/05/2011
12.53
 7,250 12.83 12.83 12.53 50 7,000 -0.9
09/05/2011
12.83
 12,340 12.73 12.83 12.63 10,290 0 1.3
06/05/2011
12.63
 17,800 12.63 12.63 12.53 15,150 8,630 0.8
05/05/2011
12.63
 31,370 12.23 12.63 12.02 27,060 10,000 2.1
04/05/2011
12.23
 18,670 12.23 12.23 12.23 15,290 10,050 0.6
29/04/2011
12.23
 6,530 12.12 12.23 12.12 3,910 0 0.5
28/04/2011
12.12
 10,580 11.92 12.12 11.92 9,850 1,000 1.1
27/04/2011
12.12
 34,020 12.23 12.23 12.02 28,120 9,830 2.2
26/04/2011
12.02
 4,450 11.92 12.02 11.92 1,640 2,000 0.0
25/04/2011
12.12
 6,200 12.02 12.12 12.02 20,200 1,000 2.3
22/04/2011
12.12
 8,740 12.12 12.12 12.02 1,090 80 0.1
21/04/2011
12.12
 1,010 12.12 12.12 12.12 0 0 0
20/04/2011
12.02
 29,450 12.02 12.02 11.92 22,110 21,810 0.0
19/04/2011
11.92
 3,500 11.92 12.02 11.92 0 0 0
18/04/2011
11.92
 30,010 12.02 12.12 11.92 9,340 14,200 -0.6
15/04/2011
12.12
 10,670 12.12 12.23 12.12 150 0 0.0
14/04/2011
12.12
 7,370 12.12 12.12 12.02 0 200 0.0
13/04/2011
12.12
 35,810 12.12 12.12 12.02 0 7,410 -0.9
08/04/2011
11.92
 22,120 12.02 12.02 11.92 6,310 12,730 -0.8
07/04/2011
12.02
 13,630 11.82 12.02 11.82 230 5,100 -0.6
06/04/2011
11.82
 31,180 11.82 11.82 11.72 10,100 22,000 -1.4
05/04/2011
11.82
 4,870 11.72 11.82 11.72 4,860 0 0.6
04/04/2011
11.72
 4,550 11.92 11.92 11.72 1,950 2,020 0.0
01/04/2011
11.62
 10,030 11.72 11.72 11.62 200 4,000 -0.4
31/03/2011
11.82
 25,140 11.72 11.82 11.72 50 11,130 -1.3
30/03/2011
11.82
 7,330 11.92 11.92 11.72 1,300 3,000 -0.2
29/03/2011
11.72
 33,220 11.82 11.82 11.52 67,500 90,230 -2.6
28/03/2011
11.82
 21,600 11.62 11.82 11.62 4,900 830 0.5
25/03/2011
11.62
 1,760 11.52 11.92 11.52 380 500 0.0
24/03/2011
11.62
 120 11.52 11.62 11.52 20 0 0.0
23/03/2011
11.52
 1,340 11.52 11.52 11.52 450 0 0.1
22/03/2011
11.52
 3,790 11.62 11.62 11.52 53,780 50,650 0.4
21/03/2011
11.62
 810 12.02 12.02 11.62 710 0 0.1
18/03/2011
11.62
 1,340 11.62 11.62 11.62 41,200 40,000 0.1
17/03/2011
11.62
 250 11.62 11.62 11.62 30,150 30,240 0.0
16/03/2011
11.62
 770 11.92 11.92 11.62 90,640 90,000 0.1

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