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)
19/01/2010
12.38
 40,900 12.27 12.48 12.38 23,510 20 2.8
18/01/2010
12.27
 15,330 12.48 12.48 12.27 15,050 0 1.8
15/01/2010
12.48
 19,230 12.48 12.48 12.38 13,790 5,990 0.9
14/01/2010
12.48
 8,360 12.48 12.48 12.38 2,810 0 0.3
13/01/2010
12.48
 17,880 12.58 12.58 12.17 10,560 210 1.2
12/01/2010
12.58
 34,630 12.58 12.79 12.38 11,600 10,150 0.2
11/01/2010
12.58
 49,780 12.27 12.58 12.27 18,740 0 2.3
08/01/2010
12.27
 45,010 12.17 12.69 12.27 13,750 1,620 1.4
07/01/2010
12.17
 70,630 12.06 12.17 11.96 61,900 1,690 7.0
06/01/2010
12.06
 44,420 12.17 12.17 11.86 34,700 10,000 2.9
05/01/2010
12.17
 158,950 12.17 12.38 11.96 120,130 72,990 5.5
04/01/2010
12.17
 16,780 11.86 12.17 11.75 610 5,200 -0.5
31/12/2009
11.86
 15,210 11.75 12.06 11.86 0 0 0
30/12/2009
11.75
 36,920 11.44 11.75 11.02 960 15,000 0
29/12/2009
11.44
 30,670 11.44 11.44 11.13 5,860 0 0
28/12/2009
11.44
 22,780 11.34 11.65 11.34 13,990 15,050 0
25/12/2009
11.34
 13,600 11.13 11.44 11.13 2,410 5,000 0
24/12/2009
11.13
 11,870 11.02 11.13 10.71 6,480 5,000 0
23/12/2009
11.02
 47,980 11.02 11.23 10.61 10,980 46,270 0
22/12/2009
11.02
 8,010 10.50 11.02 10.92 2,610 3,000 0
21/12/2009
10.50
 6,580 10.09 10.50 10.50 1,900 4,640 0
18/12/2009
10.09
 84,840 10.61 11.02 10.09 45,700 83,330 0
17/12/2009
10.61
 16,980 11.02 11.23 10.61 10,350 10,850 0
16/12/2009
11.02
 12,060 11.54 11.54 11.02 920 9,450 0
15/12/2009
11.54
 2,670 11.34 11.65 11.23 0 20 0
14/12/2009
11.34
 28,620 10.82 11.34 10.61 15,360 15,000 0
11/12/2009
10.82
 43,750 11.23 11.75 10.82 38,140 18,340 0
10/12/2009
11.23
 33,260 11.75 11.96 11.23 20,170 14,930 0
09/12/2009
11.75
 45,240 11.75 11.75 11.34 20,530 38,770 0
08/12/2009
11.75
 12,820 11.75 12.27 11.65 0 9,770 0
07/12/2009
11.75
 56,530 11.96 11.96 11.65 30,710 54,780 0
04/12/2009
11.96
 25,950 12.17 12.38 11.96 15,400 25,930 0
03/12/2009
12.17
 16,360 12.48 12.48 12.06 9,030 510 0
02/12/2009
12.48
 31,400 12.79 12.79 12.38 28,760 1,130 0
01/12/2009
12.79
 10,710 12.69 13.00 12.79 5,000 0 0
30/11/2009
12.69
 14,270 12.58 12.69 12.58 6,890 100 0
27/11/2009
12.58
 18,770 12.27 12.69 11.86 3,350 1,700 0
26/11/2009
12.27
 59,660 11.75 12.27 11.23 41,190 4,810 0
25/11/2009
11.75
 49,270 12.17 12.17 11.75 12,790 4,600 0
24/11/2009
12.17
 16,380 12.38 12.48 12.17 1,770 6,000 0
23/11/2009
12.38
 37,650 12.69 12.69 12.38 30,080 14,660 0
20/11/2009
12.69
 64,930 12.79 12.79 12.58 45,500 34,310 0
19/11/2009
12.79
 34,500 12.69 12.79 12.69 18,530 19,540 0
18/11/2009
12.69
 28,170 12.58 12.69 12.48 15,780 14,670 0
17/11/2009
12.58
 56,070 12.48 12.69 12.48 51,510 24,230 0
16/11/2009
12.48
 37,470 12.58 12.69 12.27 20,700 11,230 0
13/11/2009
12.58
 26,670 13.00 13.00 12.38 15,000 25,200 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
12/11/2009
13.00
 13,050 12.56 13.10 12.90 350 1,030 0
11/11/2009
12.56
 34,460 12.40 12.71 12.40 18,690 5,200 0
10/11/2009
12.40
 25,110 12.40 12.40 12.09 10,310 2,160 0
09/11/2009
12.40
 79,940 12.48 12.87 12.40 51,510 0 0
06/11/2009
12.48
 66,670 12.87 13.03 12.48 54,550 19,470 0
05/11/2009
12.87
 13,030 12.79 13.10 12.79 650 100 0
04/11/2009
12.79
 33,370 12.32 12.87 12.32 1,710 0 0
03/11/2009
12.32
 39,440 12.64 12.79 12.01 1,920 620 0
02/11/2009
12.64
 79,560 13.03 13.03 12.40 0 11,900 0
30/10/2009
13.03
 13,220 12.79 13.26 12.79 240 5,940 0
29/10/2009
12.79
 49,040 13.18 13.18 12.64 1,340 2,000 0
28/10/2009
13.18
 10,480 12.87 13.34 13.10 1,610 100 0
27/10/2009
12.87
 17,390 12.87 12.95 12.71 110 8,400 0
26/10/2009
12.87
 37,210 13.10 13.10 12.71 2,700 5,530 0
23/10/2009
13.10
 42,190 13.34 13.42 13.10 15,060 22,950 0
22/10/2009
13.34
 116,330 13.10 13.42 12.87 1,010 30,560 0
21/10/2009
13.10
 55,530 13.34 13.34 13.10 3,010 42,670 0
20/10/2009
13.34
 59,730 13.49 13.49 13.34 6,520 49,320 0
19/10/2009
13.49
 17,830 13.65 13.65 13.49 10,200 230 0
16/10/2009
13.65
 41,760 13.81 13.88 13.49 35,300 5,000 0
15/10/2009
13.81
 79,620 13.57 13.96 13.73 65,000 1,480 0
14/10/2009
13.57
 40,180 13.03 13.57 12.87 14,130 220 0
13/10/2009
13.03
 47,780 13.42 13.42 12.87 1,200 300 0
12/10/2009
13.42
 52,210 13.49 13.49 13.26 22,000 1,440 0
09/10/2009
13.49
 63,540 13.42 13.65 13.42 22,590 500 0
08/10/2009
13.42
 84,380 13.10 13.65 13.10 32,180 8,600 0
07/10/2009
13.10
 141,340 12.48 13.10 12.56 81,000 1,060 0
06/10/2009
12.48
 144,540 12.09 12.48 11.70 77,280 0 0
05/10/2009
12.09
 79,390 12.09 12.17 12.01 26,350 5,620 0
02/10/2009
12.09
 86,560 12.40 12.40 11.86 41,700 250 0
01/10/2009
12.40
 93,760 12.87 12.87 12.25 46,150 250 0
30/09/2009
12.87
 152,060 12.87 13.26 12.71 80,870 0 0
29/09/2009
12.87
 152,910 12.32 12.87 12.71 14,570 1,560 0
28/09/2009
12.32
 78,130 11.78 12.32 12.17 10,500 12,100 0
25/09/2009
11.78
 66,600 11.70 11.93 11.62 1,600 100 0
24/09/2009
11.70
 40,730 11.78 11.78 11.70 100 2,100 0
23/09/2009
11.78
 68,900 11.62 11.93 11.62 2,250 0 0
22/09/2009
11.62
 71,620 11.86 11.86 11.62 8,370 270 0
21/09/2009
11.86
 42,990 12.01 12.01 11.86 3,400 10,000 0
18/09/2009
12.01
 86,550 11.93 12.09 11.93 300 10,020 0
17/09/2009
11.93
 83,980 11.86 12.01 11.70 20 6,170 0
16/09/2009
11.86
 93,050 11.78 12.17 11.86 430 10,530 0
15/09/2009
11.78
 90,910 11.86 12.01 11.70 7,200 46,040 0
14/09/2009
11.86
 67,350 12.01 12.17 11.47 2,970 40,780 0
11/09/2009
12.01
 79,860 11.93 12.32 11.93 0 68,310 0
10/09/2009
11.93
 145,500 12.09 12.09 11.62 19,000 65,120 0
09/09/2009
12.09
 140,150 12.71 12.71 12.09 300 70,300 0
08/09/2009
12.71
 96,560 12.95 13.57 12.71 1,210 5,000 0
07/09/2009
12.95
 55,850 12.40 12.95 12.95 500 37,560 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/09/2009
12.40
 166,090 11.82 12.40 12.40 680 40,300 0
03/09/2009
11.82
 507,930 11.28 11.82 11.35 0 379,820 0
02/09/2009
11.28
 0 11.28 11.28 11.28 0 0 0
01/09/2009
11.28
 71,060 11.28 11.35 11.20 28,270 35,570 0

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