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)
26/05/2010
11.82
 23,310 11.62 11.82 11.62 20,100 0 2.4
25/05/2010
11.62
 49,800 11.62 11.82 11.62 48,540 140 5.6
24/05/2010
11.52
 39,480 11.42 11.82 11.42 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
11.42
 67,670 11.62 11.62 11.42 37,150 32,660 0.5
20/05/2010
11.67
 55,360 11.47 11.67 11.47 32,300 34,300 -0.2
19/05/2010
11.47
 46,550 11.77 11.77 11.47 138,480 132,520 0.7
18/05/2010
11.47
 8,510 11.67 11.67 11.47 2,840 0 0.3
17/05/2010
11.67
 25,550 11.97 11.97 11.67 23,500 2,810 2.4
14/05/2010
11.97
 16,600 12.27 12.27 11.97 14,420 0 1.7
13/05/2010
11.87
 39,730 11.97 12.07 11.87 32,070 5,000 3.2
12/05/2010
12.07
 14,780 11.97 12.07 11.97 11,770 10,060 0.2
11/05/2010
12.07
 12,440 11.97 12.07 11.97 8,400 630 0.9
10/05/2010
11.97
 12,290 12.07 12.17 11.97 9,010 3,740 0.6
07/05/2010
12.17
 29,830 12.17 12.17 11.97 25,820 0 3.1
06/05/2010
12.07
 7,720 12.07 12.17 12.07 2,010 90 0.2
05/05/2010
12.17
 33,110 12.07 12.27 12.07 10,780 8,210 0.3
04/05/2010
12.27
 2,840 11.97 12.27 11.97 700 1,620 -0.1
29/04/2010
12.27
 40,790 12.17 12.27 12.17 38,930 320 4.7
28/04/2010
12.37
 44,430 12.37 12.37 12.27 39,130 1,000 4.7
27/04/2010
12.37
 15,650 12.07 12.37 12.07 5,020 0 0.6
26/04/2010
12.27
 17,920 12.37 12.37 12.17 16,820 3,280 1.7
22/04/2010
12.17
 15,210 12.17 12.17 11.97 8,250 900 0.9
21/04/2010
11.97
 15,670 11.97 11.97 11.97 15,490 320 1.8
20/04/2010
11.97
 22,280 11.97 12.07 11.87 20,260 10,030 1.2
19/04/2010
12.07
 43,210 12.07 12.07 11.97 43,210 10,090 4.0
16/04/2010
12.07
 33,650 12.17 12.17 11.97 31,810 13,090 2.3
15/04/2010
12.07
 20,120 11.87 12.07 11.87 12,590 2,150 1.3
14/04/2010
11.87
 27,390 11.87 11.87 11.77 21,390 10,000 1.4
13/04/2010
11.77
 40,900 11.77 11.87 11.77 31,920 10,140 2.6
12/04/2010
11.97
 41,050 11.97 11.97 11.77 38,340 650 4.5
09/04/2010
11.87
 15,370 11.77 11.87 11.77 14,070 10,430 0.4
08/04/2010
11.77
 83,980 11.87 11.97 11.77 47,000 72,240 -3.0
07/04/2010
11.97
 38,580 11.67 11.97 11.67 2,560 20,000 -2.1
06/04/2010
11.97
 42,950 11.77 11.97 11.77 0 33,010 -3.9
05/04/2010
11.77
 5,260 11.97 11.97 11.77 2,550 0 0.3
02/04/2010
11.77
 13,980 11.87 11.87 11.77 9,200 10,000 -0.1
01/04/2010
11.87
 34,700 11.87 11.87 11.77 32,100 21,000 1.3
31/03/2010
11.77
 20,240 11.87 11.87 11.77 19,360 12,500 0.8
30/03/2010
11.77
 25,040 11.87 11.97 11.77 24,490 6,810 2.1
29/03/2010
11.87
 10,130 11.87 11.97 11.87 9,630 1,980 0.9
26/03/2010
11.87
 20,780 11.97 11.97 11.67 19,450 0 2.3
25/03/2010
11.87
 18,070 11.77 11.97 11.77 15,200 190 1.8
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
12.07
 26,020 11.97 12.07 11.87 19,180 0 2.3
23/03/2010
11.87
 7,340 11.57 11.87 11.57 4,290 2,940 0.2
22/03/2010
11.57
 11,790 11.67 11.77 11.57 200 10 0.0
19/03/2010
11.47
 173,840 11.77 11.87 11.47 15,350 165,380 -17.6
18/03/2010
11.77
 71,240 12.36 12.36 11.77 30 70,000 -8.4
17/03/2010
11.97
 50,410 12.16 12.36 11.97 25,500 44,690 -2.3
16/03/2010
11.87
 44,930 12.06 12.06 11.87 1,130 40,210 -4.7
15/03/2010
12.06
 60,420 12.46 12.46 12.06 29,780 50,260 -2.5
12/03/2010
12.36
 31,790 12.26 12.46 12.26 21,600 260 2.7
11/03/2010
12.36
 6,030 12.46 12.46 12.36 3,380 0 0.4
10/03/2010
12.46
 33,730 12.46 12.46 12.26 30,380 530 3.7
09/03/2010
12.46
 38,790 12.26 12.46 12.26 34,530 780 4.2
08/03/2010
12.26
 28,370 12.36 12.46 12.26 20,200 250 2.5
05/03/2010
12.36
 16,660 12.26 12.56 12.26 13,840 500 1.7
04/03/2010
12.26
 3,680 12.66 12.66 12.26 2,490 0 0.3
03/03/2010
12.26
 8,770 12.36 12.36 12.16 5,400 1,340 0.5
02/03/2010
12.06
 36,020 12.16 12.26 12.06 9,900 34,590 -3.0
01/03/2010
12.46
 46,020 12.36 12.56 12.36 25,200 34,300 -1.1
26/02/2010
12.36
 61,390 12.46 12.46 12.36 50,170 49,890 0.0
25/02/2010
12.46
 48,230 12.36 12.46 12.36 45,530 24,220 2.7
24/02/2010
12.36
 53,050 12.46 12.46 12.26 47,340 25,150 2.8
23/02/2010
12.46
 131,230 12.36 12.46 12.36 128,400 0 16.1
22/02/2010
12.36
 28,350 12.46 12.46 12.36 27,070 18,730 1.0
12/02/2010
12.36
 20,400 12.56 12.56 12.26 16,700 12,520 0.5
11/02/2010
12.26
 2,910 11.87 12.26 11.87 0 0 0
10/02/2010
12.06
 15,970 12.16 12.16 11.77 11,360 13,400 -0.2
09/02/2010
11.77
 19,370 11.67 11.87 11.67 13,830 16,050 -0.3
08/02/2010
11.77
 9,030 11.67 11.97 11.67 5,000 7,100 -0.2
05/02/2010
11.97
 43,770 12.56 12.56 11.97 33,870 38,330 -0.5
04/02/2010
12.56
 15,670 12.76 12.76 12.56 10,000 4,720 0.7
03/02/2010
12.66
 26,260 12.76 12.86 12.66 16,550 10,500 0.8
02/02/2010
12.76
 32,600 12.86 12.86 12.66 25,000 2,430 2.9
01/02/2010
12.66
 66,770 12.46 12.66 12.16 65,080 0 8.2
29/01/2010
12.26
 49,990 12.26 12.36 12.16 47,130 10 5.8
28/01/2010
12.26
 20,450 12.36 12.36 12.16 16,550 300 2.0
27/01/2010
12.26
 79,170 12.56 12.56 12.26 54,850 16,340 4.9
26/01/2010
12.26
 44,650 12.26 12.26 12.16 27,520 0 3.4
25/01/2010
11.77
 8,840 11.67 11.77 11.67 2,000 140 0.2
22/01/2010
11.57
 3,060 11.67 11.67 11.57 1,000 0 0.1
21/01/2010
11.57
 15,790 11.67 11.77 11.57 5,860 0 0.7
20/01/2010
11.67
 18,360 11.77 11.77 11.67 8,730 0 1.0
19/01/2010
11.77
 40,900 11.77 11.87 11.77 23,510 20 2.8
18/01/2010
11.67
 15,330 11.87 11.87 11.67 15,050 0 1.8
15/01/2010
11.87
 19,230 11.87 11.87 11.77 13,790 5,990 0.9
14/01/2010
11.87
 8,360 11.87 11.87 11.77 2,810 0 0.3
13/01/2010
11.87
 17,880 11.87 11.97 11.57 10,560 210 1.2
12/01/2010
11.97
 34,630 11.97 12.16 11.77 11,600 10,150 0.2
11/01/2010
11.97
 49,780 11.97 11.97 11.67 18,740 0 2.3
08/01/2010
11.67
 45,010 12.06 12.06 11.67 13,750 1,620 1.4
07/01/2010
11.57
 70,630 11.47 11.57 11.37 61,900 1,690 7.0
06/01/2010
11.47
 44,420 11.47 11.57 11.27 34,700 10,000 2.9
05/01/2010
11.57
 158,950 11.77 11.77 11.37 120,130 72,990 5.5
04/01/2010
11.57
 16,780 11.17 11.57 11.17 610 5,200 -0.5
31/12/2009
11.27
 15,210 11.17 11.47 11.27 0 0 0
30/12/2009
11.17
 36,920 10.88 11.17 10.48 960 15,000 0
29/12/2009
10.88
 30,670 10.88 10.88 10.58 5,860 0 0
28/12/2009
10.88
 22,780 10.78 11.08 10.78 13,990 15,050 0
25/12/2009
10.78
 13,600 10.58 10.88 10.58 2,410 5,000 0

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