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)
19/12/2007
15.72
 20,060 15.02 15.72 15.37 1,390 0 0
18/12/2007
15.02
 52,480 15.51 15.51 15.02 21,120 0 0
17/12/2007
15.51
 54,230 16.29 16.29 15.51 38,660 90 0
14/12/2007
16.29
 17,140 16.86 16.86 16.29 5,720 200 0
13/12/2007
16.86
 16,730 17.14 17.14 16.86 6,200 610 0
12/12/2007
17.14
 21,240 17.21 17.71 16.93 50 0 0
11/12/2007
17.21
 10,450 17.64 17.64 17.21 320 0 0
10/12/2007
17.64
 16,290 18.06 18.06 17.56 60 3,250 0
07/12/2007
18.06
 8,550 18.13 18.13 18.06 1,500 500 0
06/12/2007
18.13
 21,160 18.06 18.34 18.13 12,550 0 0
05/12/2007
18.06
 13,010 18.34 18.34 18.06 400 0 0
04/12/2007
18.34
 22,880 18.41 18.49 18.34 1,200 0 0
03/12/2007
18.41
 33,700 18.34 18.63 18.34 18,510 150 0
30/11/2007
18.34
 27,280 18.56 18.56 18.34 2,410 13,470 0
29/11/2007
18.56
 38,440 18.77 18.77 18.27 90 30,200 0
28/11/2007
18.77
 48,710 18.34 18.77 18.34 35,060 5,740 0
27/11/2007
18.34
 38,250 17.99 18.34 17.92 20,000 420 0
26/11/2007
17.99
 13,680 17.92 18.06 17.71 3,490 0 0
23/11/2007
17.92
 19,970 18.27 18.27 17.71 720 560 0
22/11/2007
18.27
 13,540 18.20 18.41 18.20 2,600 0 0
21/11/2007
18.20
 28,720 18.56 18.56 18.06 2,470 160 0
20/11/2007
18.56
 29,930 19.05 19.05 18.41 790 2,400 0
19/11/2007
19.05
 37,650 19.05 19.19 18.98 1,300 0 0
16/11/2007
19.05
 68,960 18.91 19.05 18.91 22,060 440 0
15/11/2007
18.91
 86,770 18.41 19.12 18.56 810 0 0
14/11/2007
18.41
 60,010 17.56 18.41 18.34 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
17.56
 108,210 18.20 19.05 17.56 5,700 21,910 0
12/11/2007
18.20
 56,090 18.13 18.20 18.06 2,800 10,650 0
09/11/2007
18.13
 41,360 18.49 18.49 18.13 1,830 120 0
08/11/2007
18.49
 73,620 18.34 18.77 18.41 450 21,950 0
07/11/2007
18.34
 71,400 19.30 19.30 18.34 610 18,020 0
06/11/2007
19.30
 68,400 19.58 19.62 19.30 47,990 16,120 0
05/11/2007
19.58
 76,650 19.41 19.76 19.41 10,540 13,000 0
02/11/2007
19.41
 248,630 18.49 19.41 18.52 18,050 128,000 0
01/11/2007
18.49
 19,300 17.64 18.49 18.49 0 5,000 0
31/10/2007
17.64
 25,210 16.82 17.64 17.64 2,880 7,500 0
30/10/2007
16.82
 69,350 16.04 16.82 16.29 18,850 4,500 0
29/10/2007
16.04
 32,090 16.54 16.54 16.04 7,120 0 0
26/10/2007
16.54
 42,600 15.76 16.54 15.90 0 14,020 0
25/10/2007
15.76
 30,460 16.22 16.22 15.76 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
16.22
 9,600 15.85 16.22 16.04 150 1,000 0
23/10/2007
15.85
 64,120 16.06 16.16 15.85 9,050 48,360 0
22/10/2007
16.06
 25,050 15.95 16.20 15.88 0 16,490 0
19/10/2007
15.95
 24,020 15.88 15.95 15.53 12,750 15,000 0
18/10/2007
15.88
 35,690 16.13 16.13 15.56 8,230 13,140 0
17/10/2007
16.13
 19,670 16.59 16.59 16.13 4,600 0 0
16/10/2007
16.59
 29,320 15.99 16.76 16.24 8,470 12,180 0
15/10/2007
15.99
 27,330 15.25 15.99 15.95 8,860 7,100 0
12/10/2007
15.25
 66,020 14.54 15.25 14.96 24,330 34,310 0
11/10/2007
14.54
 28,550 14.65 14.82 14.51 15,600 15,760 0
10/10/2007
14.65
 19,300 14.65 14.79 14.65 8,900 3,660 0
09/10/2007
14.65
 44,870 14.61 14.65 14.19 42,330 30,100 0
08/10/2007
14.61
 16,930 14.75 14.75 14.36 150 10,200 0
05/10/2007
14.75
 17,280 14.08 14.75 14.08 0 0 0
04/10/2007
14.08
 39,570 14.82 14.82 14.08 24,180 28,140 0
03/10/2007
14.82
 22,620 14.79 14.82 14.36 15,300 8,050 0
02/10/2007
14.79
 9,570 14.79 15.18 14.47 810 0 0
01/10/2007
14.79
 37,960 14.12 14.79 14.22 5,340 25,460 0
28/09/2007
14.12
 43,660 13.69 14.36 13.69 14,890 33,000 0
27/09/2007
13.69
 5,510 13.69 13.69 13.66 1,770 3,000 0
26/09/2007
13.69
 13,960 13.66 13.94 13.69 5,570 8,740 0
25/09/2007
13.66
 13,020 13.62 13.69 13.62 200 7,980 0
24/09/2007
13.62
 3,350 13.66 13.69 13.41 300 960 0
21/09/2007
13.66
 4,430 13.69 13.69 13.59 1,810 1,580 0
20/09/2007
13.69
 13,610 13.55 13.69 13.55 6,260 8,810 0
19/09/2007
13.55
 2,260 13.55 13.55 13.45 0 20 0
18/09/2007
13.55
 7,850 13.59 13.59 13.48 3,830 0 0
17/09/2007
13.59
 1,750 13.59 13.59 13.55 200 0 0
14/09/2007
13.59
 2,780 13.59 13.66 13.59 1,900 0 0
13/09/2007
13.59
 1,850 13.69 13.69 13.59 100 0 0
12/09/2007
13.69
 24,910 13.41 13.69 13.62 13,780 5,610 0
11/09/2007
13.41
 21,040 13.59 13.59 13.41 0 0 0
10/09/2007
13.59
 9,840 13.69 13.69 13.59 0 460 0
07/09/2007
13.69
 11,290 13.69 13.73 13.62 120 0 0
06/09/2007
13.69
 15,510 13.76 13.76 13.69 3,800 0 0
05/09/2007
13.76
 12,210 13.76 13.76 13.62 2,560 3,400 0
04/09/2007
13.76
 9,790 13.69 13.76 13.59 330 740 0
31/08/2007
13.69
 5,480 13.66 13.69 13.59 970 820 0
30/08/2007
13.66
 5,530 13.69 13.69 13.66 1,250 0 0
29/08/2007
13.69
 15,410 13.69 13.73 13.59 7,100 290 0
28/08/2007
13.69
 2,430 13.76 13.76 13.69 200 0 0
27/08/2007
13.76
 13,760 13.84 13.84 13.76 8,750 2,000 0
24/08/2007
13.84
 8,280 13.76 13.84 13.73 450 2,000 0
23/08/2007
13.76
 4,720 13.76 13.76 13.59 1,720 0 0
22/08/2007
13.76
 4,820 13.94 13.94 13.76 0 0 0
21/08/2007
13.94
 6,450 13.76 13.94 13.76 0 2,000 0
20/08/2007
13.76
 12,160 13.48 13.76 13.76 8,410 10,200 0
17/08/2007
13.48
 14,010 13.66 13.66 13.38 0 10,000 0
16/08/2007
13.66
 9,310 13.76 13.76 13.62 3,720 300 0
15/08/2007
13.76
 2,270 13.76 13.76 13.73 200 1,990 0
14/08/2007
13.76
 16,560 13.69 14.29 13.73 11,230 10,200 0
13/08/2007
13.69
 5,640 14.12 14.12 13.69 2,670 3,200 0
10/08/2007
14.12
 9,740 14.12 14.12 13.62 7,050 4,640 0
09/08/2007
14.12
 7,620 14.12 14.12 14.12 4,120 5,000 0
08/08/2007
14.12
 6,780 14.08 14.26 14.05 5,500 0 0
07/08/2007
14.08
 49,530 13.41 14.08 13.41 48,100 25,220 0
06/08/2007
13.41
 4,360 13.62 13.69 13.41 3,600 700 0
03/08/2007
13.62
 5,050 13.73 13.73 13.59 4,040 0 0
02/08/2007
13.73
 5,660 13.76 13.76 13.69 5,250 140 0
01/08/2007
13.76
 13,580 13.76 13.94 13.76 4,100 9,440 0

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