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)
13/03/2009
7.28
 3,140 7.28 7.35 7.28 2,490 0 0
12/03/2009
7.28
 5,310 7.35 7.35 7.28 4,910 0 0
11/03/2009
7.35
 7,530 7.13 7.35 7.28 5,430 100 0
10/03/2009
7.13
 1,960 7.28 7.28 7.13 100 0 0
09/03/2009
7.28
 4,920 7.13 7.28 7.13 4,040 0 0
06/03/2009
7.13
 12,690 7.13 7.13 7.13 10,200 12,160 0
05/03/2009
7.13
 10,810 7.28 7.28 7.13 3,400 10,440 0
04/03/2009
7.28
 550 7.28 7.28 7.28 200 160 0
03/03/2009
7.28
 7,110 7.50 7.50 7.17 5,100 5,530 0
02/03/2009
7.50
 5,110 7.50 7.50 7.50 5,000 0 0
27/02/2009
7.50
 4,510 7.28 7.50 7.06 2,240 250 0
26/02/2009
7.28
 16,490 7.50 7.50 7.21 13,380 12,180 0
25/02/2009
7.50
 20,370 7.21 7.50 7.28 14,730 0 0
24/02/2009
7.21
 16,720 7.06 7.21 6.92 10,100 200 0
23/02/2009
7.06
 23,050 7.06 7.06 6.92 20,930 8,570 0
20/02/2009
7.06
 23,110 7.28 7.28 7.06 18,140 0 0
19/02/2009
7.28
 19,700 7.28 7.35 7.21 5,100 3,000 0
18/02/2009
7.28
 12,290 7.64 7.64 7.28 1,700 6,100 0
17/02/2009
7.64
 15,120 7.86 7.86 7.57 5,600 0 0
16/02/2009
7.86
 10,640 7.93 7.93 7.72 7,090 0 0
13/02/2009
7.93
 4,160 8.08 8.08 7.93 100 0 0
12/02/2009
8.08
 10,160 8.08 8.08 7.93 5,100 0 0
11/02/2009
8.08
 20,370 8.01 8.08 7.86 15,000 0 0
10/02/2009
8.01
 4,230 8.01 8.15 8.01 1,770 0 0
09/02/2009
8.01
 4,790 8.01 8.08 8.01 210 4,180 0
06/02/2009
8.01
 15,670 8.01 8.08 8.01 8,580 0 0
05/02/2009
8.01
 8,930 8.08 8.08 8.01 7,820 0 0
04/02/2009
8.08
 7,190 8.08 8.15 8.01 1,540 0 0
03/02/2009
8.08
 15,860 8.08 8.08 7.93 9,960 200 0
02/02/2009
8.08
 2,110 8.15 8.30 8.01 0 0 0
23/01/2009
8.15
 2,580 8.08 8.23 8.08 120 130 0
22/01/2009
8.08
 5,080 7.93 8.15 8.01 200 5,000 0
21/01/2009
7.93
 5,400 7.93 8.01 7.93 50 3,600 0
20/01/2009
7.93
 13,770 8.15 8.15 7.93 3,990 1,200 0
19/01/2009
8.15
 3,310 8.15 8.15 8.01 0 260 0
16/01/2009
8.15
 10,300 8.08 8.15 8.01 4,800 0 0
15/01/2009
8.08
 8,190 8.30 8.30 8.08 1,300 3,600 0
14/01/2009
8.30
 7,320 8.15 8.37 8.08 1,840 0 0
13/01/2009
8.15
 17,070 8.30 8.30 8.15 5,100 100 0
12/01/2009
8.30
 1,290 8.37 8.52 8.30 100 0 0
09/01/2009
8.37
 8,640 8.44 8.44 8.30 3,090 0 0
08/01/2009
8.44
 5,770 8.52 8.52 8.44 4,660 0 0
07/01/2009
8.52
 10,900 8.44 8.52 8.44 6,840 0 0
06/01/2009
8.44
 34,370 8.44 8.52 8.37 26,320 0 0
05/01/2009
8.44
 41,600 8.74 8.74 8.44 31,320 20,000 0
02/01/2009
8.74
 40,580 8.66 8.74 8.44 40,370 10,000 0
31/12/2008
8.66
 31,390 8.30 8.66 8.01 620 1,530 0
30/12/2008
8.30
 61,370 8.59 8.59 8.30 11,200 57,920 0
29/12/2008
8.59
 3,640 8.44 8.59 8.23 360 80 0
26/12/2008
8.44
 8,990 8.44 8.52 8.44 4,000 4,830 0
25/12/2008
8.44
 4,250 8.59 8.59 8.37 0 0 0
24/12/2008
8.59
 6,090 8.37 8.59 8.15 2,570 500 0
23/12/2008
8.37
 38,880 8.66 8.66 8.30 9,240 7,660 0
22/12/2008
8.66
 12,650 8.74 8.74 8.66 5,690 310 0
19/12/2008
8.74
 19,390 8.74 8.95 8.66 13,280 8,590 0
18/12/2008
8.74
 18,740 8.81 8.88 8.74 16,500 18,240 0
17/12/2008
8.81
 32,350 8.95 9.03 8.59 28,150 29,160 0
16/12/2008
8.95
 15,850 9.32 9.32 8.88 14,250 5,860 0
15/12/2008
9.32
 30,970 9.17 9.46 9.24 15,300 9,520 0
12/12/2008
9.17
 54,740 8.74 9.17 9.10 25,670 2,000 0
11/12/2008
8.74
 68,600 8.37 8.74 8.59 51,960 25,300 0
10/12/2008
8.37
 14,090 8.15 8.44 8.30 13,810 10,000 0
09/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2008
8.15
 57,630 8.33 8.44 8.15 47,330 51,180 0
08/12/2008
8.33
 6,930 8.62 8.62 8.19 5,300 2,410 0
05/12/2008
8.62
 6,140 8.62 8.62 8.48 5,800 0 0
04/12/2008
8.62
 58,100 8.55 8.62 8.33 49,700 43,000 0
03/12/2008
8.55
 13,170 8.55 8.62 8.48 10,480 7,240 0
02/12/2008
8.55
 20,600 8.41 8.55 8.19 19,800 5,190 0
01/12/2008
8.41
 24,750 8.41 8.41 8.12 21,830 22,960 0
28/11/2008
8.41
 25,710 8.41 8.48 8.26 22,610 22,440 0
27/11/2008
8.41
 25,950 8.41 8.48 8.33 21,800 19,580 0
26/11/2008
8.41
 41,900 8.62 8.62 8.33 41,490 20,480 0
25/11/2008
8.62
 76,450 8.41 8.62 8.41 73,790 49,810 0
24/11/2008
8.41
 22,500 8.19 8.48 8.19 22,000 10,630 0
21/11/2008
8.19
 45,070 8.05 8.19 7.76 29,500 40,800 0
20/11/2008
8.05
 40,640 8.19 8.19 7.90 29,500 36,570 0
19/11/2008
8.19
 22,180 8.12 8.19 8.12 19,010 16,290 0
18/11/2008
8.12
 50,370 8.48 8.48 8.12 41,000 46,190 0
17/11/2008
8.48
 20,510 8.33 8.48 8.19 18,440 0 0
14/11/2008
8.33
 25,150 7.98 8.33 8.12 20,000 8,470 0
13/11/2008
7.98
 18,530 7.62 7.98 7.62 15,000 10,330 0
12/11/2008
7.62
 39,210 7.98 7.98 7.62 19,000 100 0
11/11/2008
7.98
 58,310 8.33 8.33 7.98 31,820 18,050 0
10/11/2008
8.33
 17,890 8.19 8.41 8.19 15,100 0 0
07/11/2008
8.19
 42,000 8.62 8.62 8.19 37,940 0 0
06/11/2008
8.62
 66,830 8.69 8.69 8.26 55,900 25,040 0
05/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2008
8.69
 41,170 8.41 8.77 8.62 7,750 8,730 0
04/11/2008
8.41
 15,800 8.05 8.41 8.26 8,260 100 0
03/11/2008
8.05
 16,340 7.69 8.05 7.69 9,590 6,000 0
31/10/2008
7.69
 33,660 7.34 7.69 7.62 9,720 0 0
30/10/2008
7.34
 13,920 7.05 7.34 6.77 320 0 0
29/10/2008
7.05
 42,440 6.73 7.05 7.02 10,500 1,990 0
28/10/2008
6.73
 37,560 7.05 7.05 6.73 20,010 27,810 0
27/10/2008
7.05
 28,780 7.41 7.41 7.05 0 930 0
24/10/2008
7.41
 38,550 7.77 7.77 7.41 700 12,950 0
23/10/2008
7.77
 38,340 8.12 8.12 7.77 8,070 30,070 0
22/10/2008
8.12
 10,720 8.19 8.19 8.05 7,840 930 0
21/10/2008
8.19
 29,220 7.98 8.26 8.12 25,000 7,030 0
20/10/2008
7.98
 51,070 8.34 8.34 7.98 14,630 33,740 0
17/10/2008
8.34
 10,190 8.12 8.34 8.19 5,050 0 0

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