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)
27/05/2008
11.11
 0 11.11 11.11 11.11 0 0 0
26/05/2008
11.11
 10 11.33 11.33 11.11 0 10 0
23/05/2008
11.33
 27,220 11.54 11.54 11.33 23,760 18,550 0
22/05/2008
11.54
 21,940 11.75 11.75 11.54 15,100 700 0
21/05/2008
11.75
 28,600 11.97 11.97 11.75 20,930 20,000 0
20/05/2008
11.97
 11,570 11.90 12.11 11.90 3,130 0 0
19/05/2008
11.90
 40,730 11.68 11.90 11.75 22,560 11,310 0
16/05/2008
11.68
 40,960 11.54 11.75 11.68 17,620 0 0
15/05/2008
11.54
 51,770 11.75 11.75 11.54 42,900 1,000 0
14/05/2008
11.75
 20,780 11.97 11.97 11.75 20,620 0 0
13/05/2008
11.97
 1,270 12.18 12.18 11.97 770 1,020 0
12/05/2008
12.18
 170 12.40 12.40 12.18 0 0 0
09/05/2008
12.40
 700 12.61 12.61 12.40 200 0 0
08/05/2008
12.61
 30,700 12.82 12.82 12.61 0 17,970 0
07/05/2008
12.82
 73,590 13.04 13.04 12.82 57,670 45,000 0
06/05/2008
13.04
 66,600 12.97 13.04 12.82 45,720 30,000 0
05/05/2008
12.97
 43,290 12.75 12.97 12.89 35,890 26,000 0
29/04/2008
12.75
 64,930 12.54 12.75 12.68 53,730 15,000 0
28/04/2008
12.54
 35,350 12.32 12.54 12.32 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
12.32
 62,860 12.11 12.32 12.11 61,400 2,370 0
24/04/2008
12.11
 32,540 12.18 12.25 11.97 20,150 100 0
23/04/2008
12.18
 12,080 12.39 12.39 12.18 400 0 0
22/04/2008
12.39
 34,080 12.39 12.39 12.18 10,320 7,500 0
21/04/2008
12.39
 18,780 12.39 12.39 12.25 13,070 0 0
18/04/2008
12.39
 137,060 12.18 12.39 12.18 110,180 20,000 0
17/04/2008
12.18
 51,030 11.97 12.18 12.04 21,280 0 0
16/04/2008
11.97
 26,810 11.76 11.97 11.62 24,260 300 0
11/04/2008
11.76
 75,280 11.90 11.90 11.69 63,000 40,810 0
10/04/2008
11.90
 138,190 12.11 12.32 11.90 110,380 30,050 0
09/04/2008
12.11
 39,560 11.90 12.11 12.11 39,060 24,550 0
08/04/2008
11.90
 143,530 11.69 11.90 11.54 116,150 500 0
07/04/2008
11.69
 60 11.47 11.69 11.69 50 0 0
04/04/2008
11.47
 90 11.40 11.47 11.47 90 0 0
03/04/2008
11.40
 10 11.33 11.40 11.40 0 0 0
02/04/2008
11.33
 120 11.26 11.33 11.33 0 0 0
01/04/2008
11.26
 990 11.19 11.26 11.19 0 0 0
31/03/2008
11.19
 2,800 11.12 11.19 11.19 930 0 0
28/03/2008
11.12
 520 11.05 11.12 11.12 0 0 0
27/03/2008
11.05
 1,150 10.98 11.05 10.98 0 0 0
26/03/2008
10.98
 63,550 10.48 10.98 10.91 20,000 0 0
25/03/2008
10.48
 67,510 10.98 10.98 10.48 22,070 40,000 0
24/03/2008
10.98
 46,170 11.54 11.54 10.98 16,320 0 0
21/03/2008
11.54
 53,110 11.90 11.90 11.47 15,190 200 0
20/03/2008
11.90
 64,980 11.47 11.90 11.54 51,090 10,000 0
19/03/2008
11.47
 74,090 11.12 11.62 11.12 0 570 0
18/03/2008
11.12
 68,750 11.69 11.69 11.12 39,370 0 0
17/03/2008
11.69
 73,240 12.18 12.18 11.69 30,700 0 0
14/03/2008
12.18
 70,950 12.25 12.32 12.11 15,320 10,000 0
13/03/2008
12.25
 36,240 11.97 12.47 12.18 19,100 10,580 0
12/03/2008
11.97
 43,640 11.69 12.18 11.90 100 10,000 0
11/03/2008
11.69
 57,390 11.90 11.90 11.40 2,620 300 0
10/03/2008
11.90
 80,000 11.33 11.90 11.90 33,720 20,000 0
07/03/2008
11.33
 13,450 10.84 11.33 11.33 12,970 200 0
06/03/2008
10.84
 2,360 10.34 10.84 10.84 1,010 0 0
05/03/2008
10.34
 72,200 10.69 10.69 10.20 39,410 6,000 0
04/03/2008
10.69
 144,360 11.19 11.19 10.69 95,670 140 0
03/03/2008
11.19
 101,530 11.76 11.76 11.19 60,000 3,050 0
29/02/2008
11.76
 90,000 11.83 11.97 11.69 61,520 1,400 0
28/02/2008
11.83
 42,330 11.83 12.25 11.76 23,880 3,060 0
27/02/2008
11.83
 30,840 11.76 12.32 11.76 9,380 0 0
26/02/2008
11.76
 81,750 12.18 12.54 11.62 45,990 0 0
25/02/2008
12.18
 85,690 11.62 12.18 12.04 38,580 31,310 0
22/02/2008
11.62
 89,200 12.18 12.18 11.62 22,100 24,430 0
21/02/2008
12.18
 43,840 12.82 12.82 12.18 27,370 1,200 0
20/02/2008
12.82
 67,780 13.46 13.46 12.82 5,990 0 0
19/02/2008
13.46
 16,460 13.53 13.53 13.10 200 3,770 0
18/02/2008
13.53
 119,520 14.09 14.09 13.46 27,000 0 0
15/02/2008
14.09
 16,730 14.17 14.17 14.02 0 0 0
14/02/2008
14.17
 17,710 13.95 14.45 14.17 3,000 1,040 0
13/02/2008
13.95
 28,040 14.66 14.66 13.95 5,000 0 0
12/02/2008
14.66
 35,140 14.94 14.94 14.38 19,930 0 0
01/02/2008
14.94
 50,510 14.59 14.94 14.73 14,420 7,890 0
31/01/2008
14.59
 44,350 14.59 14.59 13.95 580 2,380 0
30/01/2008
14.59
 86,430 13.95 14.59 14.52 10,780 70,000 0
29/01/2008
13.95
 44,090 13.39 13.95 13.39 1,100 19,140 0
28/01/2008
13.39
 28,950 13.39 13.39 13.17 7,430 0 0
25/01/2008
13.39
 21,040 13.46 13.46 13.03 630 200 0
24/01/2008
13.46
 43,450 13.53 13.95 13.46 0 0 0
23/01/2008
13.53
 45,410 14.24 14.24 13.53 15,000 200 0
22/01/2008
14.24
 35,800 14.52 14.52 14.09 2,500 8,200 0
21/01/2008
14.52
 45,010 14.52 14.59 14.45 22,000 15,100 0
18/01/2008
14.52
 35,740 14.38 14.52 14.17 12,650 80 0
17/01/2008
14.38
 63,870 14.59 14.80 14.31 0 0 0
16/01/2008
14.59
 78,910 13.95 14.59 14.52 0 45,210 0
15/01/2008
13.95
 54,220 14.52 14.52 13.95 35,380 900 0
14/01/2008
14.52
 49,890 14.73 14.73 14.52 35,560 7,850 0
11/01/2008
14.73
 74,910 14.52 14.94 14.73 32,900 2,200 0
10/01/2008
14.52
 68,050 15.02 15.02 14.38 16,980 25,300 0
09/01/2008
15.02
 23,670 15.44 15.44 15.02 300 0 0
08/01/2008
15.44
 38,080 15.23 15.58 15.30 25,100 6,200 0
07/01/2008
15.23
 31,430 15.79 15.87 15.02 5,930 1,760 0
04/01/2008
15.79
 8,900 15.72 15.87 15.65 2,500 200 0
03/01/2008
15.72
 23,490 16.08 16.08 15.72 600 4,490 0
02/01/2008
16.08
 33,450 16.57 16.71 16.08 0 5,000 0
28/12/2007
16.57
 59,160 16.57 16.57 16.01 12,590 19,480 0
27/12/2007
16.57
 37,120 15.87 16.57 15.72 7,050 15,050 0
26/12/2007
15.87
 21,070 15.87 16.01 15.72 2,530 420 0
25/12/2007
15.87
 7,390 16.29 16.29 15.72 40 200 0
24/12/2007
16.29
 20,060 15.72 16.29 15.37 10 570 0
21/12/2007
15.72
 29,800 15.87 15.87 15.72 1,290 5,000 0

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