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)
09/11/2010
12.01
 460 12.11 12.11 12.01 115,150 115,000 0.0
08/11/2010
12.11
 1,330 12.11 12.11 12.11 1,330 360 0.1
05/11/2010
12.11
 300 12.11 12.11 12.11 0 300 0.0
04/11/2010
12.11
 1,220 12.11 12.11 12.01 510 0 0.1
03/11/2010
12.11
 3,550 12.11 12.11 12.11 3,360 0 0.4
02/11/2010
12.11
 690 12.22 12.22 12.11 690 0 0.1
01/11/2010
12.22
 1,550 12.22 12.22 12.22 220 0 0.0
29/10/2010
12.22
 12,430 12.22 12.43 12.11 163,455 161,035 0.3
28/10/2010
12.22
 38,810 12.22 12.22 12.11 38,810 0 4.5
27/10/2010
12.22
 12,760 12.22 12.22 12.11 12,460 0 1.4
26/10/2010
12.22
 12,700 12.22 12.22 12.22 12,700 10 1.5
25/10/2010
12.22
 2,670 12.01 12.22 12.11 2,670 0 0.3
22/10/2010
12.01
 13,140 11.90 12.22 12.01 13,140 10,000 0.4
21/10/2010
11.90
 10,570 11.90 11.90 11.79 9,870 4,000 0.7
20/10/2010
11.90
 1,660 11.79 11.90 11.79 26,220 25,000 0.1
19/10/2010
11.79
 1,540 12.01 12.01 11.69 300 530 0.0
18/10/2010
12.01
 25,970 12.01 12.22 11.90 6,130 22,030 -1.8
15/10/2010
12.01
 9,910 12.01 12.11 11.90 8,720 8,810 0.0
14/10/2010
12.01
 4,500 12.11 12.11 12.01 3,910 1,010 0.3
13/10/2010
12.11
 4,950 12.11 12.43 12.11 4,850 1,500 0.4
12/10/2010
12.11
 100 12.11 12.11 12.11 100 30 0.0
11/10/2010
12.11
 110 12.11 12.33 12.11 100 50 0.0
08/10/2010
12.11
 20,840 12.11 12.22 12.11 20,830 10,720 1.2
07/10/2010
12.11
 17,480 12.22 12.22 12.11 16,500 6,460 1.2
06/10/2010
12.22
 65,050 12.11 12.43 12.11 64,010 60,240 0.4
05/10/2010
12.11
 32,490 12.11 12.11 12.01 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
12.11
 23,370 12.01 12.11 12.11 23,370 19,370 0.5
01/10/2010
12.01
 7,790 12.01 12.01 12.01 7,670 7,000 0.1
30/09/2010
12.01
 8,000 11.90 12.01 11.90 7,350 5,000 0.3
29/09/2010
11.90
 34,340 12.01 12.11 11.90 26,630 31,490 -0.6
28/09/2010
12.01
 25,370 12.01 12.11 12.01 23,600 22,000 0.2
27/09/2010
12.01
 25,960 12.11 12.32 12.01 23,760 19,750 0.5
24/09/2010
12.11
 9,960 12.11 12.11 12.11 44,100 43,760 0.0
23/09/2010
12.11
 450 12.11 12.11 12.11 0 0 0
22/09/2010
12.11
 83,100 12.11 12.32 12.11 82,000 34,000 5.5
21/09/2010
12.11
 47,340 12.11 12.22 12.11 45,630 250 5.2
20/09/2010
12.11
 28,010 12.11 12.11 12.11 27,010 0 3.1
17/09/2010
12.11
 22,870 12.11 12.11 12.11 22,370 15,000 0.8
16/09/2010
12.11
 43,410 12.22 12.22 12.11 39,100 37,410 0.2
15/09/2010
12.22
 14,330 12.22 12.43 12.22 14,230 0 1.7
14/09/2010
12.22
 1,440 12.11 12.43 12.11 66,270 210 7.7
13/09/2010
12.11
 10,980 12.22 12.32 12.11 10,680 8,030 0.3
10/09/2010
12.22
 180 12.22 12.22 12.22 180 0 0.0
09/09/2010
12.22
 8,300 12.22 12.22 12.22 8,000 4,730 0.4
08/09/2010
12.22
 2,690 12.32 12.32 12.22 1,400 720 0.1
07/09/2010
12.32
 9,830 12.32 12.32 12.22 8,500 9,330 -0.1
06/09/2010
12.32
 55,810 12.32 12.64 12.32 49,920 26,220 2.8
01/09/2010
12.32
 35,520 12.32 12.43 12.22 28,010 5,780 2.6
31/08/2010
12.32
 13,690 12.32 12.32 12.22 11,970 1,300 1.2
30/08/2010
12.32
 7,140 12.22 12.43 12.32 24,340 21,020 0.4
27/08/2010
12.22
 15,300 12.11 12.22 12.11 36,920 28,700 0.9
26/08/2010
12.11
 23,180 12.11 12.22 12.11 40,890 40,290 0.1
25/08/2010
12.11
 16,580 12.01 12.32 12.11 16,440 16,480 0.0
24/08/2010
12.01
 16,320 12.53 12.53 12.01 15,500 8,470 0.8
23/08/2010
12.53
 5,110 12.43 12.53 12.43 5,110 4,700 0.0
20/08/2010
12.43
 18,860 12.43 12.64 12.43 18,860 18,460 0.0
19/08/2010
12.43
 19,030 12.64 12.64 12.43 18,970 18,620 0.0
18/08/2010
12.64
 6,940 12.64 12.74 12.64 6,940 0 0.8
17/08/2010
12.64
 2,690 12.53 12.64 12.53 1,520 0 0.2
16/08/2010
12.53
 1,560 12.53 12.64 12.53 1,070 490 0.1
13/08/2010
12.53
 27,390 12.53 12.53 12.43 26,890 0 3.2
12/08/2010
12.53
 23,680 12.53 12.53 12.43 23,670 10,310 1.6
11/08/2010
12.53
 17,660 12.53 12.64 12.53 17,660 10,000 0.9
10/08/2010
12.53
 9,870 12.53 12.53 12.53 9,870 1,180 1.0
09/08/2010
12.53
 5,460 12.53 12.64 12.53 5,430 0 0.6
06/08/2010
12.53
 6,440 12.53 12.64 12.53 6,440 4,040 0.3
05/08/2010
12.53
 3,230 12.43 12.53 12.43 3,230 0 0.4
04/08/2010
12.43
 17,090 12.53 12.64 12.43 17,090 7,340 1.2
03/08/2010
12.53
 13,530 12.43 12.53 12.43 13,530 6,580 0.8
02/08/2010
12.43
 9,070 12.64 12.74 12.43 9,030 0 1.1
30/07/2010
12.64
 45,790 12.53 12.64 12.53 75,780 60,000 1.9
29/07/2010
12.53
 3,390 12.53 12.53 12.43 3,390 260 0.4
28/07/2010
12.53
 5,210 12.53 12.53 12.53 5,190 0 0.6
27/07/2010
12.53
 27,480 12.53 12.64 12.53 26,480 0 3.2
26/07/2010
12.53
 7,450 12.64 12.64 12.53 7,190 0 0.9
23/07/2010
12.64
 21,370 12.32 12.64 12.43 18,750 0 2.2
22/07/2010
12.32
 1,280 12.43 12.43 12.32 1,000 280 0.1
21/07/2010
12.43
 9,990 12.22 12.43 12.22 180 0 0.0
20/07/2010
12.22
 2,160 12.43 12.43 12.22 2,000 0 0.2
19/07/2010
12.43
 21,840 12.22 12.43 12.22 21,840 0 2.6
16/07/2010
12.22
 15,350 12.22 12.43 12.22 14,530 15,000 -0.1
15/07/2010
12.22
 2,490 12.32 12.32 12.11 2,030 0 0.2
14/07/2010
12.32
 9,630 12.32 12.43 12.32 9,630 8,140 0.2
13/07/2010
12.32
 41,420 12.22 12.32 12.22 38,420 35,500 0.3
12/07/2010
12.22
 5,570 12.22 12.22 12.11 5,020 2,270 0.3
09/07/2010
12.22
 7,120 12.11 12.22 12.11 7,120 6,620 0.1
08/07/2010
12.11
 1,400 12.11 12.11 12.11 850 1,050 0.0
07/07/2010
12.11
 40,720 12.22 12.32 12.01 35,650 40,140 -0.5
06/07/2010
12.22
 3,770 12.32 12.32 12.22 3,770 500 0.4
05/07/2010
12.32
 9,520 12.32 12.32 12.32 500 6,570 -0.7
02/07/2010
12.32
 11,970 12.32 12.32 12.32 9,810 7,700 0.2
01/07/2010
12.32
 850 12.32 12.32 12.32 850 200 0.1
30/06/2010
12.32
 31,840 12.43 12.43 12.32 350 11,390 -1.3
29/06/2010
12.43
 2,500 12.22 12.43 12.32 2,500 0 0.3
28/06/2010
12.22
 17,900 12.43 12.43 12.22 17,460 14,150 0.4
25/06/2010
12.43
 12,240 12.32 12.43 12.32 10,010 700 1.1
24/06/2010
12.32
 36,310 12.22 12.43 12.22 19,250 30,000 -1.3
23/06/2010
12.22
 35,300 12.22 12.53 12.22 31,300 22,080 1.1
22/06/2010
12.22
 22,910 12.22 12.53 12.22 22,410 15,700 0.8
21/06/2010
12.22
 14,840 12.32 12.43 12.22 13,160 10,240 0.3

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