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)
31/08/2011
15.84
 111,720 15.84 15.84 15.70 100,690 58,440 2.5
30/08/2011
15.84
 77,690 15.84 16.11 15.84 61,420 26,700 2.1
29/08/2011
15.84
 84,480 15.70 15.84 15.70 72,130 30,800 2.4
26/08/2011
15.70
 63,280 15.57 15.97 15.57 54,570 21,000 2.0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2011
15.57
 26,420 15.30 15.57 15.17 22,400 6,960 0.9
24/08/2011
15.30
 85,400 15.43 15.43 15.17 53,680 27,000 1.6
23/08/2011
15.43
 28,380 15.30 15.56 15.30 11,970 0 0.7
22/08/2011
15.30
 52,560 15.56 15.56 15.30 3,840 17,230 -0.8
19/08/2011
15.56
 23,820 15.56 15.56 15.17 53,630 40,000 0.8
18/08/2011
15.56
 54,300 15.43 15.68 15.43 17,500 5,240 0.7
17/08/2011
15.43
 49,180 15.05 15.43 15.05 25,960 10,140 1.0
16/08/2011
15.05
 56,510 14.54 15.05 14.54 24,460 13,960 0.6
15/08/2011
14.54
 24,580 14.28 14.54 14.28 18,460 0 1.0
12/08/2011
14.28
 62,750 14.15 14.41 14.15 52,120 45,100 0.4
11/08/2011
14.15
 32,600 14.28 14.28 13.77 25,000 6,810 1.0
10/08/2011
14.28
 8,640 13.64 14.28 14.15 5,600 0 0.3
09/08/2011
13.64
 35,770 14.15 14.15 13.52 18,150 27,120 -0.5
08/08/2011
14.15
 56,310 14.54 15.05 14.15 31,010 35,200 -0.2
05/08/2011
14.54
 37,230 14.79 15.05 14.54 30,240 27,830 0.1
04/08/2011
14.79
 1,440 14.66 14.79 14.54 0 0 0
03/08/2011
14.66
 7,880 14.66 14.66 14.41 1,540 2,820 -0.1
02/08/2011
14.66
 6,420 15.17 15.17 14.54 2,560 1,310 0.1
01/08/2011
15.17
 2,110 15.30 15.30 14.92 1,000 600 0.0
29/07/2011
15.30
 6,830 15.56 15.56 15.30 3,060 1,290 0.1
28/07/2011
15.56
 2,050 15.43 15.68 15.43 0 0 0
27/07/2011
15.43
 25,500 15.05 15.56 15.17 1,240 10,000 -0.5
26/07/2011
15.05
 6,910 14.66 15.05 14.54 1,950 0 0.1
25/07/2011
14.66
 4,680 14.92 15.05 14.66 1,170 0 0.1
22/07/2011
14.92
 46,170 14.28 14.92 14.54 39,180 40 2.3
21/07/2011
14.28
 3,710 14.54 14.54 14.28 740 0 0.0
20/07/2011
14.54
 9,920 14.66 14.79 14.28 5,890 2,730 0.2
19/07/2011
14.66
 39,620 14.66 14.92 14.66 32,060 27,400 0.3
18/07/2011
14.66
 5,255 14.41 14.66 14.41 45,920 10,870 2.0
15/07/2011
14.41
 8,420 14.15 14.41 14.15 1,410 4,000 -0.1
14/07/2011
14.15
 14,050 14.03 14.41 14.03 850 1,000 0.0
13/07/2011
14.03
 26,550 14.03 14.41 14.03 14,950 14,430 0.0
12/07/2011
14.03
 29,500 14.54 14.54 14.03 12,000 20,170 -0.4
11/07/2011
14.54
 3,260 14.66 14.79 14.54 750 0 0.0
08/07/2011
14.66
 23,550 14.54 14.66 14.54 15,830 0 0.9
07/07/2011
14.54
 21,320 14.41 14.54 14.41 16,920 530 0.9
06/07/2011
14.41
 12,010 14.41 14.54 14.28 9,940 0 0.6
05/07/2011
14.41
 7,110 14.54 14.66 14.28 1,060 0 0.1
04/07/2011
14.54
 39,210 14.41 14.54 14.03 10,550 0 0.6
01/07/2011
14.41
 15,800 14.54 14.79 14.41 4,660 930 0.2
30/06/2011
14.54
 10,780 14.54 14.79 14.54 0 0 0
29/06/2011
14.54
 63,370 14.15 14.66 14.54 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
14.15
 79,660 13.49 14.15 14.03 19,650 30,780 -0.6
27/06/2011
13.49
 55,330 13.60 13.71 13.28 41,960 310 5.3
24/06/2011
13.60
 61,790 13.49 13.60 13.49 53,830 13,190 5.2
23/06/2011
13.49
 14,110 13.28 13.49 13.28 100 6,400 -0.8
22/06/2011
13.28
 110,220 13.07 13.60 13.28 63,090 53,300 1.3
21/06/2011
13.07
 14,300 12.86 13.07 12.33 0 2,420 -0.3
20/06/2011
12.86
 2,560 12.75 12.96 12.75 800 250 0.1
17/06/2011
12.75
 27,510 12.75 12.86 12.75 10,250 4,310 0.7
16/06/2011
12.75
 4,890 12.64 12.75 12.64 2,800 0 0.3
15/06/2011
12.64
 12,750 12.54 12.64 12.54 11,650 5,000 0.8
14/06/2011
12.54
 4,360 12.64 12.64 12.54 0 2,060 -0.2
13/06/2011
12.64
 9,240 12.43 12.64 12.43 80 4,530 -0.5
10/06/2011
12.43
 2,150 12.01 12.43 12.11 1,150 0 0.1
09/06/2011
12.01
 32,560 12.01 12.11 12.01 26,400 30,900 -0.5
08/06/2011
12.01
 12,090 12.11 12.11 12.01 11,660 11,090 0.1
07/06/2011
12.11
 21,960 12.01 12.54 12.01 12,690 21,660 -1.0
06/06/2011
12.01
 4,660 12.22 12.43 12.01 4,650 2,700 0.2
03/06/2011
12.22
 3,680 12.22 12.33 12.01 1,920 1,200 0.1
02/06/2011
12.22
 4,840 12.22 12.54 12.22 0 4,660 -0.5
01/06/2011
12.22
 200 12.01 12.22 12.22 190 20 0.0
31/05/2011
12.01
 5,990 12.11 12.11 12.01 23,720 25,080 -0.2
30/05/2011
12.11
 23,700 12.01 12.33 12.01 22,070 18,090 0.5
27/05/2011
12.01
 15,170 11.69 12.11 11.90 5,500 15,070 -1.1
26/05/2011
11.69
 6,530 11.58 12.01 11.05 2,290 900 0.1
25/05/2011
11.58
 40,600 12.11 12.22 11.58 29,490 20,000 1.0
24/05/2011
12.11
 80,970 12.64 12.64 12.11 59,660 76,440 -1.9
23/05/2011
12.64
 24,910 13.28 13.28 12.64 20,190 11,720 1.0
20/05/2011
13.28
 15,370 13.28 13.39 13.28 15,360 10,000 0.7
19/05/2011
13.28
 9,570 13.39 13.49 13.28 3,930 1,200 0.3
18/05/2011
13.39
 2,540 13.39 13.39 13.28 1,230 0 0.2
17/05/2011
13.39
 12,350 13.28 13.39 13.18 8,920 950 1.0
16/05/2011
13.28
 13,370 13.28 13.28 13.28 9,560 200 1.2
13/05/2011
13.28
 26,400 13.28 13.39 13.28 18,910 0 2.4
12/05/2011
13.28
 11,720 13.28 13.39 13.28 8,190 100 1.0
11/05/2011
13.28
 7,500 13.18 13.39 13.28 1,780 20 0.2
10/05/2011
13.18
 7,250 13.49 13.49 13.18 50 7,000 -0.9
09/05/2011
13.49
 12,340 13.28 13.49 13.28 10,290 0 1.3
06/05/2011
13.28
 17,800 13.28 13.28 13.18 15,150 8,630 0.8
05/05/2011
13.28
 31,370 12.86 13.28 12.64 27,060 10,000 2.1
04/05/2011
12.86
 18,670 12.86 12.86 12.86 15,290 10,050 0.6
29/04/2011
12.86
 6,530 12.75 12.86 12.75 3,910 0 0.5
28/04/2011
12.75
 10,580 12.75 12.75 12.54 9,850 1,000 1.1
27/04/2011
12.75
 34,020 12.64 12.86 12.64 28,120 9,830 2.2
26/04/2011
12.64
 4,450 12.75 12.75 12.54 1,640 2,000 0.0
25/04/2011
12.75
 6,200 12.75 12.75 12.64 20,200 1,000 2.3
22/04/2011
12.75
 8,740 12.75 12.75 12.64 1,090 80 0.1
21/04/2011
12.75
 1,010 12.64 12.75 12.75 0 0 0
20/04/2011
12.64
 29,450 12.54 12.64 12.54 22,110 21,810 0.0
19/04/2011
12.54
 3,500 12.54 12.64 12.54 0 0 0
18/04/2011
12.54
 3,001 12.75 12.75 12.54 9,340 14,200 -0.6
15/04/2011
12.75
 10,670 12.75 12.86 12.75 150 0 0.0
14/04/2011
12.75
 7,370 12.75 12.75 12.64 0 200 0.0
13/04/2011
12.75
 35,810 12.54 12.75 12.64 0 7,410 -0.9
08/04/2011
12.54
 22,120 12.64 12.64 12.54 6,310 12,730 -0.8

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