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)
18/06/2010
12.32
 24,820 12.22 12.32 12.22 22,790 21,840 0.1
17/06/2010
12.22
 22,890 12.22 12.53 12.22 49,478 39,218 1.2
16/06/2010
12.22
 49,600 12.32 12.53 12.11 33,520 21,000 1.5
15/06/2010
12.32
 14,120 12.43 12.43 12.22 5,000 1,570 0.4
14/06/2010
12.43
 11,810 12.43 12.43 12.32 47,020 37,920 1.1
11/06/2010
12.43
 1,010 12.43 12.43 12.32 30,718 30,478 0.0
10/06/2010
12.43
 10,250 12.22 12.53 12.43 103,580 168,650 -7.7
09/06/2010
12.22
 4,850 12.22 12.43 12.22 1,650 2,600 -0.1
08/06/2010
12.22
 4,550 12.53 12.53 12.11 0 2,250 -0.3
07/06/2010
12.53
 5,900 12.64 12.64 12.22 1,740 3,670 -0.2
04/06/2010
12.64
 2,080 12.43 12.64 12.43 2,020 0 0.2
03/06/2010
12.43
 3,360 12.64 12.64 12.43 340 500 0.0
02/06/2010
12.64
 480 12.64 12.64 12.64 480 0 0.1
01/06/2010
12.64
 1,540 12.43 12.64 12.32 990 1,510 -0.1
31/05/2010
12.43
 4,340 12.74 12.74 12.43 2,400 3,830 -0.2
28/05/2010
12.74
 7,700 12.53 12.85 12.64 56,670 50,000 0.8
27/05/2010
12.53
 14,790 12.43 12.53 12.43 14,190 8,720 0.6
26/05/2010
12.43
 23,310 12.22 12.43 12.22 20,100 0 2.4
25/05/2010
12.22
 49,800 12.11 12.43 12.22 48,540 140 5.6
24/05/2010
12.11
 39,480 12.01 12.43 12.01 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
12.01
 67,670 12.27 12.27 12.01 37,150 32,660 0.5
20/05/2010
12.27
 55,360 12.06 12.27 12.06 32,300 34,300 -0.2
19/05/2010
12.06
 46,550 12.06 12.37 12.06 138,480 132,520 0.7
18/05/2010
12.06
 8,510 12.27 12.27 12.06 2,840 0 0.3
17/05/2010
12.27
 25,550 12.58 12.58 12.27 23,500 2,810 2.4
14/05/2010
12.58
 16,600 12.48 12.90 12.58 14,420 0 1.7
13/05/2010
12.48
 39,730 12.69 12.69 12.48 32,070 5,000 3.2
12/05/2010
12.69
 14,780 12.69 12.69 12.58 11,770 10,060 0.2
11/05/2010
12.69
 12,440 12.58 12.69 12.58 8,400 630 0.9
10/05/2010
12.58
 12,290 12.79 12.79 12.58 9,010 3,740 0.6
07/05/2010
12.79
 29,830 12.69 12.79 12.58 25,820 0 3.1
06/05/2010
12.69
 7,720 12.79 12.79 12.69 2,010 90 0.2
05/05/2010
12.79
 33,110 12.90 12.90 12.69 10,780 8,210 0.3
04/05/2010
12.90
 2,840 12.90 12.90 12.58 700 1,620 -0.1
29/04/2010
12.90
 40,790 13.00 13.00 12.79 38,930 320 4.7
28/04/2010
13.00
 44,430 13.00 13.00 12.90 39,130 1,000 4.7
27/04/2010
13.00
 15,650 12.90 13.00 12.69 5,020 0 0.6
26/04/2010
12.90
 17,920 12.79 13.00 12.79 16,820 3,280 1.7
22/04/2010
12.79
 15,210 12.58 12.79 12.58 8,250 900 0.9
21/04/2010
12.58
 15,670 12.58 12.58 12.58 15,490 320 1.8
20/04/2010
12.58
 22,280 12.69 12.69 12.48 20,260 10,030 1.2
19/04/2010
12.69
 43,210 12.69 12.69 12.58 43,210 10,090 4.0
16/04/2010
12.69
 33,650 12.69 12.79 12.58 31,810 13,090 2.3
15/04/2010
12.69
 20,120 12.48 12.69 12.48 12,590 2,150 1.3
14/04/2010
12.48
 27,390 12.37 12.48 12.37 21,390 10,000 1.4
13/04/2010
12.37
 40,900 12.58 12.58 12.37 31,920 10,140 2.6
12/04/2010
12.58
 41,050 12.48 12.58 12.37 38,340 650 4.5
09/04/2010
12.48
 15,370 12.37 12.48 12.37 14,070 10,430 0.4
08/04/2010
12.37
 83,980 12.58 12.58 12.37 47,000 72,240 -3.0
07/04/2010
12.58
 38,580 12.58 12.58 12.27 2,560 20,000 -2.1
06/04/2010
12.58
 42,950 12.37 12.58 12.37 0 33,010 -3.9
05/04/2010
12.37
 5,260 12.37 12.58 12.37 2,550 0 0.3
02/04/2010
12.37
 13,980 12.48 12.48 12.37 9,200 10,000 -0.1
01/04/2010
12.48
 34,700 12.37 12.48 12.37 32,100 21,000 1.3
31/03/2010
12.37
 20,240 12.37 12.48 12.37 19,360 12,500 0.8
30/03/2010
12.37
 25,040 12.48 12.58 12.37 24,490 6,810 2.1
29/03/2010
12.48
 10,130 12.48 12.58 12.48 9,630 1,980 0.9
26/03/2010
12.48
 20,780 12.48 12.58 12.27 19,450 0 2.3
25/03/2010
12.48
 18,070 12.69 12.69 12.37 15,200 190 1.8
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
12.69
 26,020 12.48 12.69 12.48 19,180 0 2.3
23/03/2010
12.48
 7,340 12.17 12.48 12.17 4,290 2,940 0.2
22/03/2010
12.17
 11,790 12.06 12.38 12.17 200 10 0.0
19/03/2010
12.06
 173,840 12.38 12.48 12.06 15,350 165,380 -17.6
18/03/2010
12.38
 71,240 12.58 13.00 12.38 30 70,000 -8.4
17/03/2010
12.58
 50,410 12.48 13.00 12.58 25,500 44,690 -2.3
16/03/2010
12.48
 44,930 12.69 12.69 12.48 1,130 40,210 -4.7
15/03/2010
12.69
 60,420 13.00 13.10 12.69 29,780 50,260 -2.5
12/03/2010
13.00
 31,790 13.00 13.10 12.90 21,600 260 2.7
11/03/2010
13.00
 6,030 13.10 13.10 13.00 3,380 0 0.4
10/03/2010
13.10
 33,730 13.10 13.10 12.90 30,380 530 3.7
09/03/2010
13.10
 38,790 12.90 13.10 12.90 34,530 780 4.2
08/03/2010
12.90
 28,370 13.00 13.10 12.90 20,200 250 2.5
05/03/2010
13.00
 16,660 12.90 13.21 12.90 13,840 500 1.7
04/03/2010
12.90
 3,680 12.90 13.31 12.90 2,490 0 0.3
03/03/2010
12.90
 8,770 12.69 13.00 12.79 5,400 1,340 0.5
02/03/2010
12.69
 36,020 13.10 13.10 12.69 9,900 34,590 -3.0
01/03/2010
13.10
 46,020 13.00 13.21 13.00 25,200 34,300 -1.1
26/02/2010
13.00
 61,390 13.10 13.10 13.00 50,170 49,890 0.0
25/02/2010
13.10
 48,230 13.00 13.10 13.00 45,530 24,220 2.7
24/02/2010
13.00
 53,050 13.10 13.10 12.90 47,340 25,150 2.8
23/02/2010
13.10
 131,230 13.00 13.10 13.00 128,400 0 16.1
22/02/2010
13.00
 28,350 13.00 13.10 13.00 27,070 18,730 1.0
12/02/2010
13.00
 20,400 12.90 13.21 12.90 16,700 12,520 0.5
11/02/2010
12.90
 2,910 12.69 12.90 12.48 0 0 0
10/02/2010
12.69
 15,970 12.38 12.79 12.38 11,360 13,400 -0.2
09/02/2010
12.38
 19,370 12.38 12.48 12.27 13,830 16,050 -0.3
08/02/2010
12.38
 9,030 12.58 12.58 12.27 5,000 7,100 -0.2
05/02/2010
12.58
 43,770 13.21 13.21 12.58 33,870 38,330 -0.5
04/02/2010
13.21
 15,670 13.31 13.42 13.21 10,000 4,720 0.7
03/02/2010
13.31
 26,260 13.42 13.52 13.31 16,550 10,500 0.8
02/02/2010
13.42
 32,600 13.31 13.52 13.31 25,000 2,430 2.9
01/02/2010
13.31
 66,770 12.90 13.31 12.79 65,080 0 8.2
29/01/2010
12.90
 49,990 12.90 13.00 12.79 47,130 10 5.8
28/01/2010
12.90
 20,450 12.90 13.00 12.79 16,550 300 2.0
27/01/2010
12.90
 79,170 12.90 13.21 12.90 54,850 16,340 4.9
26/01/2010
12.90
 44,650 12.38 12.90 12.79 27,520 0 3.4
25/01/2010
12.38
 8,840 12.17 12.38 12.27 2,000 140 0.2
22/01/2010
12.17
 3,060 12.17 12.27 12.17 1,000 0 0.1
21/01/2010
12.17
 15,790 12.27 12.38 12.17 5,860 0 0.7
20/01/2010
12.27
 18,360 12.38 12.38 12.27 8,730 0 1.0

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