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)
20/06/2008
10.20
 21,910 10.51 10.51 10.20 21,590 4,610 0
19/06/2008
10.51
 15,940 10.81 10.81 10.51 15,180 2,000 0
18/06/2008
10.81
 37,150 10.96 10.96 10.81 24,280 20,000 0
17/06/2008
10.96
 48,860 10.81 10.96 10.96 13,380 30,000 0
16/06/2008
10.81
 83,290 10.66 10.81 10.66 57,510 71,530 0
13/06/2008
10.66
 49,460 10.51 10.66 10.58 26,910 47,820 0
12/06/2008
10.51
 22,940 10.36 10.51 10.20 8,100 500 0
11/06/2008
10.36
 61,230 10.36 10.51 10.20 21,000 31,270 0
10/06/2008
10.36
 200 10.51 10.51 10.36 100 0 0
09/06/2008
10.51
 80 10.66 10.66 10.51 0 0 0
06/06/2008
10.66
 460 10.81 10.81 10.66 420 0 0
05/06/2008
10.81
 1,880 10.96 10.96 10.81 200 0 0
04/06/2008
10.96
 5,440 11.11 11.11 10.96 5,300 1,680 0
03/06/2008
11.11
 820 11.34 11.34 11.11 600 0 0
02/06/2008
11.34
 11,140 11.56 11.56 11.34 10,900 0 0
30/05/2008
11.56
 26,170 11.79 11.79 11.56 20,540 20,920 0
29/05/2008
11.79
 0 11.79 11.79 11.79 0 0 0
28/05/2008
11.79
 0 11.79 11.79 11.79 0 0 0
27/05/2008
11.79
 0 11.79 11.79 11.79 0 0 0
26/05/2008
11.79
 10 12.02 12.02 11.79 0 10 0
23/05/2008
12.02
 27,220 12.25 12.25 12.02 23,760 18,550 0
22/05/2008
12.25
 21,940 12.47 12.47 12.25 15,100 700 0
21/05/2008
12.47
 28,600 12.70 12.70 12.47 20,930 20,000 0
20/05/2008
12.70
 11,570 12.62 12.85 12.62 3,130 0 0
19/05/2008
12.62
 40,730 12.40 12.62 12.47 22,560 11,310 0
16/05/2008
12.40
 40,960 12.25 12.47 12.40 17,620 0 0
15/05/2008
12.25
 51,770 12.47 12.47 12.25 42,900 1,000 0
14/05/2008
12.47
 20,780 12.70 12.70 12.47 20,620 0 0
13/05/2008
12.70
 1,270 12.93 12.93 12.70 770 1,020 0
12/05/2008
12.93
 170 13.15 13.15 12.93 0 0 0
09/05/2008
13.15
 700 13.38 13.38 13.15 200 0 0
08/05/2008
13.38
 30,700 13.61 13.61 13.38 0 17,970 0
07/05/2008
13.61
 73,590 13.83 13.83 13.61 57,670 45,000 0
06/05/2008
13.83
 66,600 13.76 13.83 13.61 45,720 30,000 0
05/05/2008
13.76
 43,290 13.53 13.76 13.68 35,890 26,000 0
29/04/2008
13.53
 64,930 13.30 13.53 13.45 53,730 15,000 0
28/04/2008
13.30
 35,350 13.08 13.30 13.08 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
13.08
 62,860 12.85 13.08 12.85 61,400 2,370 0
24/04/2008
12.85
 32,540 12.93 13.00 12.70 20,150 100 0
23/04/2008
12.93
 12,080 13.15 13.15 12.93 400 0 0
22/04/2008
13.15
 34,080 13.15 13.15 12.93 10,320 7,500 0
21/04/2008
13.15
 18,780 13.15 13.15 13.00 13,070 0 0
18/04/2008
13.15
 137,060 12.93 13.15 12.93 110,180 20,000 0
17/04/2008
12.93
 51,030 12.70 12.93 12.77 21,280 0 0
16/04/2008
12.70
 26,810 12.47 12.70 12.32 24,260 300 0
11/04/2008
12.47
 75,280 12.62 12.62 12.40 63,000 40,810 0
10/04/2008
12.62
 138,190 12.85 13.08 12.62 110,380 30,050 0
09/04/2008
12.85
 39,560 12.62 12.85 12.85 39,060 24,550 0
08/04/2008
12.62
 143,530 12.40 12.62 12.25 116,150 500 0
07/04/2008
12.40
 60 12.17 12.40 12.40 50 0 0
04/04/2008
12.17
 90 12.10 12.17 12.17 90 0 0
03/04/2008
12.10
 10 12.02 12.10 12.10 0 0 0
02/04/2008
12.02
 120 11.95 12.02 12.02 0 0 0
01/04/2008
11.95
 990 11.87 11.95 11.87 0 0 0
31/03/2008
11.87
 2,800 11.80 11.87 11.87 930 0 0
28/03/2008
11.80
 520 11.72 11.80 11.80 0 0 0
27/03/2008
11.72
 1,150 11.65 11.72 11.65 0 0 0
26/03/2008
11.65
 63,550 11.12 11.65 11.57 20,000 0 0
25/03/2008
11.12
 67,510 11.65 11.65 11.12 22,070 40,000 0
24/03/2008
11.65
 46,170 12.25 12.25 11.65 16,320 0 0
21/03/2008
12.25
 53,110 12.62 12.62 12.17 15,190 200 0
20/03/2008
12.62
 64,980 12.17 12.62 12.25 51,090 10,000 0
19/03/2008
12.17
 74,090 11.80 12.32 11.80 0 570 0
18/03/2008
11.80
 68,750 12.40 12.40 11.80 39,370 0 0
17/03/2008
12.40
 73,240 12.93 12.93 12.40 30,700 0 0
14/03/2008
12.93
 70,950 13.00 13.08 12.85 15,320 10,000 0
13/03/2008
13.00
 36,240 12.70 13.23 12.93 19,100 10,580 0
12/03/2008
12.70
 43,640 12.40 12.93 12.62 100 10,000 0
11/03/2008
12.40
 57,390 12.62 12.62 12.10 2,620 300 0
10/03/2008
12.62
 80,000 12.02 12.62 12.62 33,720 20,000 0
07/03/2008
12.02
 13,450 11.50 12.02 12.02 12,970 200 0
06/03/2008
11.50
 2,360 10.97 11.50 11.50 1,010 0 0
05/03/2008
10.97
 72,200 11.35 11.35 10.82 39,410 6,000 0
04/03/2008
11.35
 144,360 11.87 11.87 11.35 95,670 140 0
03/03/2008
11.87
 101,530 12.47 12.47 11.87 60,000 3,050 0
29/02/2008
12.47
 90,000 12.55 12.70 12.40 61,520 1,400 0
28/02/2008
12.55
 42,330 12.55 13.00 12.47 23,880 3,060 0
27/02/2008
12.55
 30,840 12.47 13.08 12.47 9,380 0 0
26/02/2008
12.47
 81,750 12.93 13.30 12.32 45,990 0 0
25/02/2008
12.93
 85,690 12.32 12.93 12.77 38,580 31,310 0
22/02/2008
12.32
 89,200 12.93 12.93 12.32 22,100 24,430 0
21/02/2008
12.93
 43,840 13.60 13.60 12.93 27,370 1,200 0
20/02/2008
13.60
 67,780 14.28 14.28 13.60 5,990 0 0
19/02/2008
14.28
 16,460 14.35 14.35 13.90 200 3,770 0
18/02/2008
14.35
 119,520 14.95 14.95 14.28 27,000 0 0
15/02/2008
14.95
 16,730 15.03 15.03 14.88 0 0 0
14/02/2008
15.03
 17,710 14.80 15.33 15.03 3,000 1,040 0
13/02/2008
14.80
 28,040 15.56 15.56 14.80 5,000 0 0
12/02/2008
15.56
 35,140 15.86 15.86 15.25 19,930 0 0
01/02/2008
15.86
 50,510 15.48 15.86 15.63 14,420 7,890 0
31/01/2008
15.48
 44,350 15.48 15.48 14.80 580 2,380 0
30/01/2008
15.48
 86,430 14.80 15.48 15.40 10,780 70,000 0
29/01/2008
14.80
 44,090 14.20 14.80 14.20 1,100 19,140 0
28/01/2008
14.20
 28,950 14.20 14.20 13.98 7,430 0 0
25/01/2008
14.20
 21,040 14.28 14.28 13.83 630 200 0
24/01/2008
14.28
 43,450 14.35 14.80 14.28 0 0 0
23/01/2008
14.35
 45,410 15.10 15.10 14.35 15,000 200 0
22/01/2008
15.10
 35,800 15.40 15.40 14.95 2,500 8,200 0
21/01/2008
15.40
 45,010 15.40 15.48 15.33 22,000 15,100 0
18/01/2008
15.40
 35,740 15.25 15.40 15.03 12,650 80 0

Chính sách bảo mật | Điều khoản sử dụng |