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)
11/11/2008
8.46
 58,310 8.84 8.84 8.46 31,820 18,050 0
10/11/2008
8.84
 17,890 8.69 8.92 8.69 15,100 0 0
07/11/2008
8.69
 42,000 9.15 9.15 8.69 37,940 0 0
06/11/2008
9.15
 66,830 9.22 9.22 8.77 55,900 25,040 0
05/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2008
9.22
 41,170 8.92 9.30 9.15 7,750 8,730 0
04/11/2008
8.92
 15,800 8.54 8.92 8.77 8,260 100 0
03/11/2008
8.54
 16,340 8.16 8.54 8.16 9,590 6,000 0
31/10/2008
8.16
 33,660 7.79 8.16 8.09 9,720 0 0
30/10/2008
7.79
 13,920 7.48 7.79 7.18 320 0 0
29/10/2008
7.48
 42,440 7.14 7.48 7.45 10,500 1,990 0
28/10/2008
7.14
 37,560 7.48 7.48 7.14 20,010 27,810 0
27/10/2008
7.48
 28,780 7.86 7.86 7.48 0 930 0
24/10/2008
7.86
 38,550 8.24 8.24 7.86 700 12,950 0
23/10/2008
8.24
 38,340 8.62 8.62 8.24 8,070 30,070 0
22/10/2008
8.62
 10,720 8.69 8.69 8.54 7,840 930 0
21/10/2008
8.69
 29,220 8.47 8.77 8.62 25,000 7,030 0
20/10/2008
8.47
 51,070 8.84 8.84 8.47 14,630 33,740 0
17/10/2008
8.84
 10,190 8.62 8.84 8.69 5,050 0 0
16/10/2008
8.62
 9,090 8.77 8.84 8.62 5,200 1,000 0
15/10/2008
8.77
 18,980 8.99 9.30 8.77 7,360 0 0
14/10/2008
8.99
 66,070 8.62 8.99 8.99 390 63,930 0
13/10/2008
8.62
 15,960 9.07 9.07 8.62 320 13,460 0
10/10/2008
9.07
 47,230 9.07 9.07 8.62 34,120 44,760 0
09/10/2008
9.07
 4,910 8.99 9.22 8.77 10 2,500 0
08/10/2008
8.99
 31,280 8.99 8.99 8.62 5,100 26,480 0
07/10/2008
8.99
 27,520 9.45 9.45 8.99 1,320 25,850 0
06/10/2008
9.45
 34,870 9.90 9.90 9.45 11,310 24,140 0
03/10/2008
9.90
 32,670 10.20 10.20 9.90 300 11,630 0
02/10/2008
10.20
 5,080 10.20 10.43 10.20 760 1,130 0
01/10/2008
10.20
 26,000 9.98 10.28 9.98 5,200 1,940 0
30/09/2008
9.98
 15,720 10.43 10.43 9.98 0 10,640 0
29/09/2008
10.43
 34,650 10.51 10.58 10.13 27,350 10,440 0
26/09/2008
10.51
 44,780 10.43 10.58 10.43 25,610 9,470 0
25/09/2008
10.43
 85,130 9.98 10.43 10.20 64,200 59,390 0
24/09/2008
9.98
 74,880 10.28 10.58 9.98 51,410 7,740 0
23/09/2008
10.28
 72,820 10.05 10.51 10.05 49,690 25,390 0
22/09/2008
10.05
 36,120 9.60 10.05 10.05 32,870 20,000 0
19/09/2008
9.60
 26,620 9.15 9.60 9.60 25,740 18,010 0
18/09/2008
9.15
 167,340 9.15 9.15 8.69 104,990 108,510 0
17/09/2008
9.15
 72,830 9.60 9.60 9.15 21,970 62,360 0
16/09/2008
9.60
 131,370 9.68 10.13 9.52 108,190 118,450 0
15/09/2008
9.68
 35,730 9.83 10.28 9.68 5,000 18,300 0
12/09/2008
9.83
 137,050 9.90 9.90 9.68 102,930 87,050 0
11/09/2008
9.90
 22,280 10.36 10.36 9.90 17,600 4,030 0
10/09/2008
10.36
 22,990 10.51 10.58 10.05 20,230 2,000 0
09/09/2008
10.51
 24,850 10.51 10.66 10.51 21,550 4,290 0
08/09/2008
10.51
 118,900 10.51 10.66 10.36 98,330 2,420 0
05/09/2008
10.51
 40,180 10.36 10.58 10.51 37,530 3,270 0
04/09/2008
10.36
 33,580 10.36 10.58 10.36 27,720 18,260 0
03/09/2008
10.36
 75,070 9.90 10.36 9.90 29,360 72,380 0
29/08/2008
9.90
 146,270 10.36 10.36 9.90 69,810 135,000 0
28/08/2008
10.36
 57,760 10.58 10.58 10.36 54,950 24,860 0
27/08/2008
10.58
 44,050 10.81 10.81 10.58 -23,400 20,380 0
26/08/2008
10.81
 46,970 10.81 11.04 10.81 16,900 40,320 0
25/08/2008
10.81
 53,020 10.58 11.11 10.58 22,790 43,980 0
22/08/2008
10.58
 61,090 10.73 10.73 10.43 23,810 50,580 0
21/08/2008
10.73
 63,340 11.19 11.19 10.66 29,360 58,610 0
20/08/2008
11.19
 74,540 11.19 11.72 10.66 29,530 28,540 0
19/08/2008
11.19
 16,080 11.72 11.72 11.19 7,470 0 0
18/08/2008
11.72
 71,860 11.19 11.72 11.49 29,680 20,000 0
15/08/2008
11.19
 26,750 10.88 11.19 11.19 17,860 10,590 0
14/08/2008
10.88
 96,170 10.58 10.88 10.66 56,640 30,150 0
13/08/2008
10.58
 113,560 10.28 10.58 10.43 108,030 10,230 0
12/08/2008
10.28
 90,930 10.05 10.28 10.13 71,920 55,000 0
11/08/2008
10.05
 25,250 9.83 10.05 10.05 6,640 10,000 0
08/08/2008
9.83
 43,670 9.60 9.83 9.83 400 20,000 0
07/08/2008
9.60
 12,240 9.37 9.68 9.60 5,300 0 0
06/08/2008
9.37
 78,720 9.22 9.45 9.37 53,190 43,320 0
05/08/2008
9.22
 13,550 9.45 9.45 9.22 900 7,470 0
04/08/2008
9.45
 5,260 9.68 9.68 9.45 2,350 0 0
01/08/2008
9.68
 12,150 9.90 9.90 9.68 4,080 0 0
31/07/2008
9.90
 54,680 9.68 9.90 9.60 28,690 120 0
30/07/2008
9.68
 48,060 9.45 9.68 9.68 37,940 0 0
29/07/2008
9.45
 3,740 9.22 9.45 9.45 3,740 0 0
28/07/2008
9.22
 23,640 8.99 9.22 9.22 0 10 0
25/07/2008
8.99
 38,320 9.22 9.22 8.99 11,250 23,890 0
24/07/2008
9.22
 52,150 9.45 9.45 9.22 37,280 18,000 0
23/07/2008
9.45
 2,700 9.68 9.68 9.45 800 1,210 0
22/07/2008
9.68
 12,450 9.90 9.90 9.68 12,020 30 0
21/07/2008
9.90
 82,230 10.20 10.20 9.90 27,330 24,700 0
18/07/2008
10.20
 84,350 10.51 10.51 10.20 8,380 39,200 0
17/07/2008
10.51
 57,170 10.81 10.81 10.51 350 500 0
16/07/2008
10.81
 45,720 11.11 11.11 10.81 10,770 300 0
15/07/2008
11.11
 56,630 10.96 11.19 11.04 15,290 27,910 0
14/07/2008
10.96
 40,900 10.66 10.96 10.73 2,770 17,330 0
11/07/2008
10.66
 66,240 10.36 10.66 10.58 2,490 29,240 0
10/07/2008
10.36
 69,130 10.43 10.43 10.13 100 45,000 0
09/07/2008
10.43
 58,740 10.73 10.73 10.43 160 39,150 0
08/07/2008
10.73
 31,440 11.04 11.04 10.73 20,440 1,930 0
07/07/2008
11.04
 38,890 11.34 11.64 11.04 32,150 0 0
04/07/2008
11.34
 126,230 11.11 11.34 11.19 68,220 45,400 0
03/07/2008
11.11
 144,580 11.11 11.26 11.04 73,710 100,910 0
02/07/2008
11.11
 96,050 11.11 11.26 10.81 20,230 47,760 0
01/07/2008
11.11
 43,050 10.81 11.11 10.58 20,400 10,300 0
30/06/2008
10.81
 47,690 10.96 10.96 10.73 35,040 0 0
27/06/2008
10.96
 25,340 10.81 10.96 10.51 15,020 10,090 0
26/06/2008
10.81
 29,130 10.58 10.88 10.28 24,860 9,000 0
25/06/2008
10.58
 54,770 10.28 10.58 10.58 35,710 34,830 0
24/06/2008
10.28
 29,380 10.05 10.28 10.05 6,600 8,970 0
23/06/2008
10.05
 29,480 10.20 10.36 10.05 20,260 6,000 0

Chính sách bảo mật | Điều khoản sử dụng |