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)
05/08/2009
8.96
 91,270 8.59 8.96 8.59 40,530 10,830 0
04/08/2009
8.59
 31,920 8.59 8.81 8.59 420 9,070 0
03/08/2009
8.59
 16,120 8.45 8.67 8.45 1,940 500 0
31/07/2009
8.45
 43,210 8.45 8.52 8.45 3,090 33,110 0
30/07/2009
8.45
 63,230 8.52 8.67 8.37 49,000 30,000 0
29/07/2009
8.52
 26,450 8.52 8.59 8.52 24,540 10,000 0
28/07/2009
8.52
 28,330 8.74 8.74 8.45 22,260 5,200 0
27/07/2009
8.74
 33,520 8.67 8.96 8.67 22,200 15,000 0
24/07/2009
8.67
 128,870 8.30 8.67 8.59 48,430 96,310 0
23/07/2009
8.30
 31,170 8.08 8.30 8.08 24,960 23,000 0
22/07/2009
8.08
 46,980 7.86 8.23 8.08 41,360 23,040 0
21/07/2009
7.86
 16,620 7.64 7.86 7.71 30 13,450 0
20/07/2009
7.64
 35,540 7.93 7.93 7.56 5,070 29,800 0
17/07/2009
7.93
 27,500 8.01 8.08 7.93 0 0 0
16/07/2009
8.01
 70,620 8.01 8.08 7.86 41,240 63,650 0
15/07/2009
8.01
 90,500 8.01 8.15 8.01 64,500 83,110 0
14/07/2009
8.01
 48,270 8.01 8.01 7.93 24,000 47,720 0
13/07/2009
8.01
 30,110 8.23 8.23 8.01 10,380 15,000 0
10/07/2009
8.23
 34,930 8.30 8.37 8.23 22,000 29,150 0
09/07/2009
8.30
 94,480 8.30 8.37 8.08 76,850 75,280 0
08/07/2009
8.30
 88,010 8.30 8.37 8.15 69,480 84,520 0
07/07/2009
8.30
 36,830 8.30 8.45 8.30 26,520 31,590 0
06/07/2009
8.30
 52,280 8.08 8.30 8.01 16,540 52,180 0
03/07/2009
8.08
 36,690 8.08 8.15 8.08 990 35,290 0
02/07/2009
8.08
 94,240 8.01 8.37 8.01 63,000 83,610 0
01/07/2009
8.01
 38,910 8.37 8.37 8.01 1,750 29,810 0
30/06/2009
8.37
 33,630 8.52 8.59 8.37 250 10,080 0
29/06/2009
8.52
 8,280 8.74 8.74 8.52 1,100 7,940 0
26/06/2009
8.74
 11,830 8.74 8.96 8.74 330 10,050 0
25/06/2009
8.74
 8,720 8.37 8.74 8.67 0 0 0
24/06/2009
8.37
 31,040 8.67 9.03 8.37 530 15,970 0
23/06/2009
8.67
 16,820 9.11 9.11 8.67 1,000 6,250 0
22/06/2009
9.11
 21,820 9.47 9.47 9.11 10,450 0 0
19/06/2009
9.47
 14,900 9.47 9.55 9.33 5,330 2,030 0
18/06/2009
9.47
 12,540 9.55 9.91 9.40 0 9,010 0
17/06/2009
9.55
 17,700 9.77 9.77 9.40 6,210 0 0
16/06/2009
9.77
 7,630 10.28 10.28 9.77 100 7,630 0
15/06/2009
10.28
 33,690 9.84 10.28 9.47 21,270 25,060 0
12/06/2009
9.84
 75,360 10.28 10.28 9.84 31,680 67,520 0
11/06/2009
10.28
 164,950 10.72 10.72 10.21 89,900 153,980 0
10/06/2009
10.72
 7,730 11.24 11.24 10.72 1,150 5,890 0
09/06/2009
11.24
 25,590 11.16 11.24 11.02 17,650 5,680 0
08/06/2009
11.16
 25,790 10.72 11.24 11.02 5,140 12,380 0
05/06/2009
10.72
 34,270 10.28 10.80 10.72 18,600 5,000 0
04/06/2009
10.28
 8,970 9.91 10.28 10.21 5,120 260 0
03/06/2009
9.91
 44,270 9.47 9.91 9.77 36,520 6,210 0
02/06/2009
9.47
 31,620 9.11 9.55 9.47 28,520 5,000 0
01/06/2009
9.11
 30,330 8.74 9.11 8.81 23,380 5,200 0
29/05/2009
8.74
 11,170 8.52 8.74 8.74 9,820 0 0
28/05/2009
8.52
 19,050 8.81 8.81 8.52 15,900 12,060 0
27/05/2009
8.81
 30,170 8.81 8.81 8.74 27,570 0 0
26/05/2009
8.81
 30,980 8.74 8.81 8.74 28,450 930 0
25/05/2009
8.74
 31,930 8.37 8.74 8.52 26,130 0 0
22/05/2009
8.37
 8,380 8.67 8.67 8.30 1,020 0 0
21/05/2009
8.67
 8,770 8.81 8.81 8.45 5,000 1,500 0
20/05/2009
8.81
 85,220 8.45 8.81 8.67 84,040 1,400 0
19/05/2009
8.45
 36,480 8.08 8.45 8.30 36,340 250 0
18/05/2009
8.08
 8,350 8.08 8.23 8.08 1,500 160 0
15/05/2009
8.08
 6,000 8.01 8.15 8.01 0 1,260 0
14/05/2009
8.01
 36,930 8.30 8.30 7.93 24,460 25,550 0
13/05/2009
8.30
 52,060 8.30 8.59 8.23 37,380 39,400 0
12/05/2009
8.30
 11,080 8.23 8.52 8.30 6,880 2,900 0
11/05/2009
8.23
 15,300 7.86 8.23 8.23 14,460 70 0
08/05/2009
7.86
 16,020 7.86 7.93 7.86 0 0 0
07/05/2009
7.86
 21,670 8.08 8.45 7.78 11,500 5,000 0
06/05/2009
8.08
 53,840 8.37 8.52 8.08 48,560 2,300 0
05/05/2009
8.37
 33,420 8.01 8.37 8.37 29,420 10,000 0
04/05/2009
8.01
 27,010 7.64 8.01 7.93 14,420 16,000 0
29/04/2009
7.64
 53,930 7.64 7.71 7.64 35,500 45,840 0
28/04/2009
7.64
 42,260 7.64 7.71 7.64 15,000 38,430 0
27/04/2009
7.64
 17,360 7.64 7.64 7.64 9,970 15,000 0
24/04/2009
7.64
 8,740 7.71 7.86 7.56 1,380 6,980 0
23/04/2009
7.71
 31,890 7.71 7.93 7.64 26,330 22,850 0
22/04/2009
7.71
 43,060 7.64 7.78 7.64 6,220 41,100 0
21/04/2009
7.64
 90,740 8.01 8.01 7.64 15,100 82,380 0
20/04/2009
8.01
 13,780 8.23 8.23 7.86 8,390 3,100 0
17/04/2009
8.23
 27,740 8.23 8.23 7.93 25,120 6,000 0
16/04/2009
8.23
 18,920 8.23 8.23 7.86 1,860 5,400 0
15/04/2009
8.23
 12,060 8.30 8.30 8.15 6,480 5,810 0
14/04/2009
8.30
 20,590 8.59 8.59 8.23 1,590 1,010 0
13/04/2009
8.59
 13,770 8.23 8.59 8.45 5,250 1,000 0
10/04/2009
8.23
 9,820 7.86 8.23 8.23 3,300 30 0
09/04/2009
7.86
 7,600 8.23 8.23 7.86 1,420 3,340 0
08/04/2009
8.23
 25,060 8.52 8.52 8.15 14,000 7,960 0
07/04/2009
8.52
 30,160 8.37 8.52 8.37 27,800 1,540 0
03/04/2009
8.37
 16,950 8.08 8.37 8.23 9,380 0 0
02/04/2009
8.08
 3,640 7.78 8.08 8.01 1,070 700 0
01/04/2009
7.78
 38,270 7.78 7.86 7.71 10,620 37,080 0
31/03/2009
7.78
 21,140 8.15 8.15 7.78 450 19,400 0
30/03/2009
8.15
 3,910 8.37 8.37 8.15 70 3,000 0
27/03/2009
8.37
 27,640 8.74 8.74 8.37 16,470 27,390 0
26/03/2009
8.74
 50,300 8.45 8.74 8.37 40,180 18,420 0
25/03/2009
8.45
 37,470 8.37 8.45 8.37 36,000 23,780 0
24/03/2009: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2009
8.37
 62,480 8.30 8.45 8.23 55,190 42,750 0
23/03/2009
8.23
 23,570 8.23 8.23 8.15 23,300 9,650 0
20/03/2009
8.23
 31,130 8.01 8.23 7.79 30,000 10,000 0
19/03/2009
8.01
 31,780 7.64 8.01 7.64 30,000 1,540 0
18/03/2009
7.64
 58,970 7.28 7.64 7.42 57,770 21,870 0
17/03/2009
7.28
 1,330 7.24 7.35 7.24 0 0 0
16/03/2009
7.24
 800 7.28 7.35 7.17 30 420 0

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