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)
15/10/2010
11.42
 9,910 11.52 11.52 11.32 8,720 8,810 0.0
14/10/2010
11.42
 4,500 11.52 11.52 11.42 3,910 1,010 0.3
13/10/2010
11.52
 4,950 11.82 11.82 11.52 4,850 1,500 0.4
12/10/2010
11.52
 100 11.52 11.52 11.52 100 30 0.0
11/10/2010
11.52
 110 11.72 11.72 11.52 100 50 0.0
08/10/2010
11.52
 20,840 11.62 11.62 11.52 20,830 10,720 1.2
07/10/2010
11.52
 17,480 11.52 11.62 11.52 16,500 6,460 1.2
06/10/2010
11.62
 65,050 11.72 11.82 11.52 64,010 60,240 0.4
05/10/2010
11.52
 32,490 11.52 11.52 11.42 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
11.52
 23,370 11.52 11.52 11.52 23,370 19,370 0.5
01/10/2010
11.42
 7,790 11.42 11.42 11.42 7,670 7,000 0.1
30/09/2010
11.42
 8,000 11.32 11.42 11.32 7,350 5,000 0.3
29/09/2010
11.32
 34,340 11.42 11.52 11.32 26,630 31,490 -0.6
28/09/2010
11.42
 25,370 11.52 11.52 11.42 23,600 22,000 0.2
27/09/2010
11.42
 25,960 11.72 11.72 11.42 23,760 19,750 0.5
24/09/2010
11.52
 9,960 11.52 11.52 11.52 44,100 43,760 0.0
23/09/2010
11.52
 450 11.52 11.52 11.52 0 0 0
22/09/2010
11.52
 83,100 11.62 11.72 11.52 82,000 34,000 5.5
21/09/2010
11.52
 47,340 11.52 11.62 11.52 45,630 250 5.2
20/09/2010
11.52
 28,010 11.52 11.52 11.52 27,010 0 3.1
17/09/2010
11.52
 22,870 11.52 11.52 11.52 22,370 15,000 0.8
16/09/2010
11.52
 43,410 11.62 11.62 11.52 39,100 37,410 0.2
15/09/2010
11.62
 14,330 11.82 11.82 11.62 14,230 0 1.7
14/09/2010
11.62
 1,440 11.52 11.82 11.52 66,270 210 7.7
13/09/2010
11.52
 10,980 11.72 11.72 11.52 10,680 8,030 0.3
10/09/2010
11.62
 180 11.62 11.62 11.62 180 0 0.0
09/09/2010
11.62
 8,300 11.62 11.62 11.62 8,000 4,730 0.4
08/09/2010
11.62
 2,690 11.62 11.62 11.62 1,400 720 0.1
07/09/2010
11.72
 9,830 11.72 11.72 11.62 8,500 9,330 -0.1
06/09/2010
11.72
 55,810 12.02 12.02 11.72 49,920 26,220 2.8
01/09/2010
11.72
 35,520 11.72 11.82 11.62 28,010 5,780 2.6
31/08/2010
11.72
 13,690 11.72 11.72 11.62 11,970 1,300 1.2
30/08/2010
11.72
 7,140 11.72 11.82 11.72 24,340 21,020 0.4
27/08/2010
11.62
 15,300 11.62 11.62 11.52 36,920 28,700 0.9
26/08/2010
11.52
 23,180 11.62 11.62 11.52 40,890 40,290 0.1
25/08/2010
11.52
 16,580 11.72 11.72 11.52 16,440 16,480 0.0
24/08/2010
11.42
 16,320 11.72 11.72 11.42 15,500 8,470 0.8
23/08/2010
11.92
 5,110 11.92 11.92 11.82 5,110 4,700 0.0
20/08/2010
11.82
 18,860 12.02 12.02 11.82 18,860 18,460 0.0
19/08/2010
11.82
 19,030 11.92 11.92 11.82 18,970 18,620 0.0
18/08/2010
12.02
 6,940 12.02 12.12 12.02 6,940 0 0.8
17/08/2010
12.02
 2,690 11.92 12.02 11.92 1,520 0 0.2
16/08/2010
11.92
 1,560 11.92 12.02 11.92 1,070 490 0.1
13/08/2010
11.92
 27,390 11.92 11.92 11.82 26,890 0 3.2
12/08/2010
11.92
 23,680 11.92 11.92 11.82 23,670 10,310 1.6
11/08/2010
11.92
 17,660 11.92 12.02 11.92 17,660 10,000 0.9
10/08/2010
11.92
 9,870 11.92 11.92 11.92 9,870 1,180 1.0
09/08/2010
11.92
 5,460 12.02 12.02 11.92 5,430 0 0.6
06/08/2010
11.92
 6,440 11.92 12.02 11.92 6,440 4,040 0.3
05/08/2010
11.92
 3,230 11.92 11.92 11.82 3,230 0 0.4
04/08/2010
11.82
 17,090 12.02 12.02 11.82 17,090 7,340 1.2
03/08/2010
11.92
 13,530 11.82 11.92 11.82 13,530 6,580 0.8
02/08/2010
11.82
 9,070 12.12 12.12 11.82 9,030 0 1.1
30/07/2010
12.02
 45,790 11.92 12.02 11.92 75,780 60,000 1.9
29/07/2010
11.92
 3,390 11.82 11.92 11.82 3,390 260 0.4
28/07/2010
11.92
 5,210 11.92 11.92 11.92 5,190 0 0.6
27/07/2010
11.92
 27,480 11.92 12.02 11.92 26,480 0 3.2
26/07/2010
11.92
 7,450 12.02 12.02 11.92 7,190 0 0.9
23/07/2010
12.02
 21,370 11.82 12.02 11.82 18,750 0 2.2
22/07/2010
11.72
 1,280 11.82 11.82 11.72 1,000 280 0.1
21/07/2010
11.82
 9,990 11.62 11.82 11.62 180 0 0.0
20/07/2010
11.62
 2,160 11.82 11.82 11.62 2,000 0 0.2
19/07/2010
11.82
 21,840 11.72 11.82 11.62 21,840 0 2.6
16/07/2010
11.62
 15,350 11.82 11.82 11.62 14,530 15,000 -0.1
15/07/2010
11.62
 2,730 11.52 11.62 11.52 2,030 0 0.2
14/07/2010
11.72
 9,630 11.82 11.82 11.72 9,630 8,140 0.2
13/07/2010
11.72
 41,420 11.62 11.72 11.62 38,420 35,500 0.3
12/07/2010
11.62
 5,570 11.62 11.62 11.52 5,020 2,270 0.3
09/07/2010
11.62
 7,120 11.62 11.62 11.52 7,120 6,620 0.1
08/07/2010
11.52
 1,400 11.52 11.52 11.52 850 1,050 0.0
07/07/2010
11.52
 40,720 11.72 11.72 11.42 35,650 40,140 -0.5
06/07/2010
11.62
 3,770 11.72 11.72 11.62 3,770 500 0.4
05/07/2010
11.72
 9,520 11.72 11.72 11.72 500 6,570 -0.7
02/07/2010
11.72
 11,970 11.72 11.72 11.72 9,810 7,700 0.2
01/07/2010
11.72
 850 11.72 11.72 11.72 850 200 0.1
30/06/2010
11.72
 31,840 11.82 11.82 11.72 350 11,390 -1.3
29/06/2010
11.82
 2,500 11.72 11.82 11.72 2,500 0 0.3
28/06/2010
11.62
 17,900 11.82 11.82 11.62 17,460 14,150 0.4
25/06/2010
11.82
 12,240 11.72 11.82 11.72 10,010 700 1.1
24/06/2010
11.72
 36,310 11.62 11.82 11.62 19,250 30,000 -1.3
23/06/2010
11.62
 35,300 11.72 11.92 11.62 31,300 22,080 1.1
22/06/2010
11.62
 22,910 11.62 11.92 11.62 22,410 15,700 0.8
21/06/2010
11.62
 14,840 11.72 11.82 11.62 13,160 10,240 0.3
18/06/2010
11.72
 24,820 11.62 11.72 11.62 22,790 21,840 0.1
17/06/2010
11.62
 22,890 11.62 11.92 11.62 49,478 39,218 1.2
16/06/2010
11.62
 49,600 11.52 11.92 11.52 33,520 21,000 1.5
15/06/2010
11.72
 14,120 11.62 11.72 11.62 5,000 1,570 0.4
14/06/2010
11.82
 11,810 11.82 11.82 11.72 47,020 37,920 1.1
11/06/2010
11.82
 1,010 11.82 11.82 11.72 30,718 30,478 0.0
10/06/2010
11.82
 10,250 11.92 11.92 11.82 103,580 168,650 -7.7
09/06/2010
11.62
 4,850 11.82 11.82 11.62 1,650 2,600 -0.1
08/06/2010
11.62
 4,550 11.72 11.72 11.52 0 2,250 -0.3
07/06/2010
11.92
 5,900 11.72 11.92 11.62 1,740 3,670 -0.2
04/06/2010
12.02
 2,080 11.92 12.02 11.82 2,020 0 0.2
03/06/2010
11.82
 3,360 11.82 12.02 11.82 340 500 0.0
02/06/2010
12.02
 480 12.02 12.02 12.02 480 0 0.1
01/06/2010
12.02
 1,540 11.72 12.02 11.72 990 1,510 -0.1
31/05/2010
11.82
 4,340 11.92 12.12 11.82 2,400 3,830 -0.2
28/05/2010
12.12
 7,700 12.02 12.22 12.02 56,670 50,000 0.8
27/05/2010
11.92
 14,790 11.82 11.92 11.82 14,190 8,720 0.6

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