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)
09/04/2009
8.26
 7,600 8.65 8.65 8.26 1,420 3,340 0
08/04/2009
8.65
 25,060 8.96 8.96 8.57 14,000 7,960 0
07/04/2009
8.96
 30,160 8.80 8.96 8.80 27,800 1,540 0
03/04/2009
8.80
 16,950 8.50 8.80 8.65 9,380 0 0
02/04/2009
8.50
 3,640 8.19 8.50 8.42 1,070 700 0
01/04/2009
8.19
 38,270 8.19 8.26 8.11 10,620 37,080 0
31/03/2009
8.19
 21,140 8.57 8.57 8.19 450 19,400 0
30/03/2009
8.57
 3,910 8.80 8.80 8.57 70 3,000 0
27/03/2009
8.80
 27,640 9.19 9.19 8.80 16,470 27,390 0
26/03/2009
9.19
 50,300 8.88 9.19 8.80 40,180 18,420 0
25/03/2009
8.88
 37,470 8.80 8.88 8.80 36,000 23,780 0
24/03/2009
8.80
 62,480 8.73 8.88 8.65 55,190 42,750 0
23/03/2009
8.73
 23,570 8.73 8.73 8.65 23,300 9,650 0
20/03/2009
8.73
 31,130 8.50 8.73 8.26 30,000 10,000 0
19/03/2009
8.50
 31,780 8.11 8.50 8.11 30,000 1,540 0
18/03/2009
8.11
 58,970 7.72 8.11 7.88 57,770 21,870 0
17/03/2009
7.72
 1,330 7.68 7.80 7.68 0 0 0
16/03/2009
7.68
 800 7.72 7.80 7.61 30 420 0
13/03/2009
7.72
 3,140 7.72 7.80 7.72 2,490 0 0
12/03/2009
7.72
 5,310 7.80 7.80 7.72 4,910 0 0
11/03/2009
7.80
 7,530 7.57 7.80 7.72 5,430 100 0
10/03/2009
7.57
 1,960 7.72 7.72 7.57 100 0 0
09/03/2009
7.72
 4,920 7.57 7.72 7.57 4,040 0 0
06/03/2009
7.57
 12,690 7.57 7.57 7.57 10,200 12,160 0
05/03/2009
7.57
 10,810 7.72 7.72 7.57 3,400 10,440 0
04/03/2009
7.72
 550 7.72 7.72 7.72 200 160 0
03/03/2009
7.72
 7,110 7.95 7.95 7.61 5,100 5,530 0
02/03/2009
7.95
 5,110 7.95 7.95 7.95 5,000 0 0
27/02/2009
7.95
 4,510 7.72 7.95 7.49 2,240 250 0
26/02/2009
7.72
 16,490 7.95 7.95 7.65 13,380 12,180 0
25/02/2009
7.95
 20,370 7.65 7.95 7.72 14,730 0 0
24/02/2009
7.65
 16,720 7.49 7.65 7.34 10,100 200 0
23/02/2009
7.49
 23,050 7.49 7.49 7.34 20,930 8,570 0
20/02/2009
7.49
 23,110 7.72 7.72 7.49 18,140 0 0
19/02/2009
7.72
 19,700 7.72 7.80 7.65 5,100 3,000 0
18/02/2009
7.72
 12,290 8.11 8.11 7.72 1,700 6,100 0
17/02/2009
8.11
 15,120 8.34 8.34 8.03 5,600 0 0
16/02/2009
8.34
 10,640 8.42 8.42 8.19 7,090 0 0
13/02/2009
8.42
 4,160 8.57 8.57 8.42 100 0 0
12/02/2009
8.57
 10,160 8.57 8.57 8.42 5,100 0 0
11/02/2009
8.57
 20,370 8.50 8.57 8.34 15,000 0 0
10/02/2009
8.50
 4,230 8.50 8.65 8.50 1,770 0 0
09/02/2009
8.50
 4,790 8.50 8.57 8.50 210 4,180 0
06/02/2009
8.50
 15,670 8.50 8.57 8.50 8,580 0 0
05/02/2009
8.50
 8,930 8.57 8.57 8.50 7,820 0 0
04/02/2009
8.57
 7,190 8.57 8.65 8.50 1,540 0 0
03/02/2009
8.57
 15,860 8.57 8.57 8.42 9,960 200 0
02/02/2009
8.57
 2,110 8.65 8.80 8.50 0 0 0
23/01/2009
8.65
 2,580 8.57 8.73 8.57 120 130 0
22/01/2009
8.57
 5,080 8.42 8.65 8.50 200 5,000 0
21/01/2009
8.42
 5,400 8.42 8.50 8.42 50 3,600 0
20/01/2009
8.42
 13,770 8.65 8.65 8.42 3,990 1,200 0
19/01/2009
8.65
 3,310 8.65 8.65 8.50 0 260 0
16/01/2009
8.65
 10,300 8.57 8.65 8.50 4,800 0 0
15/01/2009
8.57
 8,190 8.80 8.80 8.57 1,300 3,600 0
14/01/2009
8.80
 7,320 8.65 8.88 8.57 1,840 0 0
13/01/2009
8.65
 17,070 8.80 8.80 8.65 5,100 100 0
12/01/2009
8.80
 1,290 8.88 9.04 8.80 100 0 0
09/01/2009
8.88
 8,640 8.96 8.96 8.80 3,090 0 0
08/01/2009
8.96
 5,770 9.04 9.04 8.96 4,660 0 0
07/01/2009
9.04
 10,900 8.96 9.04 8.96 6,840 0 0
06/01/2009
8.96
 34,370 8.96 9.04 8.88 26,320 0 0
05/01/2009
8.96
 41,600 9.27 9.27 8.96 31,320 20,000 0
02/01/2009
9.27
 40,580 9.19 9.27 8.96 40,370 10,000 0
31/12/2008
9.19
 31,390 8.80 9.19 8.50 620 1,530 0
30/12/2008
8.80
 61,370 9.11 9.11 8.80 11,200 57,920 0
29/12/2008
9.11
 3,640 8.96 9.11 8.73 360 80 0
26/12/2008
8.96
 8,990 8.96 9.04 8.96 4,000 4,830 0
25/12/2008
8.96
 4,250 9.11 9.11 8.88 0 0 0
24/12/2008
9.11
 6,090 8.88 9.11 8.65 2,570 500 0
23/12/2008
8.88
 38,880 9.19 9.19 8.80 9,240 7,660 0
22/12/2008
9.19
 12,650 9.27 9.27 9.19 5,690 310 0
19/12/2008
9.27
 19,390 9.27 9.50 9.19 13,280 8,590 0
18/12/2008
9.27
 18,740 9.35 9.42 9.27 16,500 18,240 0
17/12/2008
9.35
 32,350 9.50 9.58 9.11 28,150 29,160 0
16/12/2008
9.50
 15,850 9.89 9.89 9.42 14,250 5,860 0
15/12/2008
9.89
 30,970 9.73 10.04 9.81 15,300 9,520 0
12/12/2008
9.73
 54,740 9.27 9.73 9.65 25,670 2,000 0
11/12/2008
9.27
 68,600 8.88 9.27 9.11 51,960 25,300 0
10/12/2008
8.88
 14,090 8.65 8.96 8.80 13,810 10,000 0
09/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2008
8.65
 57,630 8.84 8.96 8.65 47,330 51,180 0
08/12/2008
8.84
 6,930 9.15 9.15 8.69 5,300 2,410 0
05/12/2008
9.15
 6,140 9.15 9.15 9.00 5,800 0 0
04/12/2008
9.15
 58,100 9.07 9.15 8.84 49,700 43,000 0
03/12/2008
9.07
 13,170 9.07 9.15 9.00 10,480 7,240 0
02/12/2008
9.07
 20,600 8.92 9.07 8.69 19,800 5,190 0
01/12/2008
8.92
 24,750 8.92 8.92 8.61 21,830 22,960 0
28/11/2008
8.92
 25,710 8.92 9.00 8.77 22,610 22,440 0
27/11/2008
8.92
 25,950 8.92 9.00 8.84 21,800 19,580 0
26/11/2008
8.92
 41,900 9.15 9.15 8.84 41,490 20,480 0
25/11/2008
9.15
 76,450 8.92 9.15 8.92 73,790 49,810 0
24/11/2008
8.92
 22,500 8.69 9.00 8.69 22,000 10,630 0
21/11/2008
8.69
 45,070 8.54 8.69 8.23 29,500 40,800 0
20/11/2008
8.54
 40,640 8.69 8.69 8.39 29,500 36,570 0
19/11/2008
8.69
 22,180 8.61 8.69 8.61 19,010 16,290 0
18/11/2008
8.61
 50,370 9.00 9.00 8.61 41,000 46,190 0
17/11/2008
9.00
 20,510 8.84 9.00 8.69 18,440 0 0
14/11/2008
8.84
 25,150 8.46 8.84 8.61 20,000 8,470 0
13/11/2008
8.46
 18,530 8.08 8.46 8.08 15,000 10,330 0
12/11/2008
8.08
 39,210 8.46 8.46 8.08 19,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |