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)
17/01/2008
15.25
 63,870 15.48 15.71 15.18 0 0 0
16/01/2008
15.48
 78,910 14.80 15.48 15.40 0 45,210 0
15/01/2008
14.80
 54,220 15.40 15.40 14.80 35,380 900 0
14/01/2008
15.40
 49,890 15.63 15.63 15.40 35,560 7,850 0
11/01/2008
15.63
 74,910 15.40 15.86 15.63 32,900 2,200 0
10/01/2008
15.40
 68,050 15.93 15.93 15.25 16,980 25,300 0
09/01/2008
15.93
 23,670 16.38 16.38 15.93 300 0 0
08/01/2008
16.38
 38,080 16.16 16.53 16.23 25,100 6,200 0
07/01/2008
16.16
 31,430 16.76 16.83 15.93 5,930 1,760 0
04/01/2008
16.76
 8,900 16.68 16.83 16.61 2,500 200 0
03/01/2008
16.68
 23,490 17.06 17.06 16.68 600 4,490 0
02/01/2008
17.06
 33,450 17.58 17.73 17.06 0 5,000 0
28/12/2007
17.58
 59,160 17.58 17.58 16.98 12,590 19,480 0
27/12/2007
17.58
 37,120 16.83 17.58 16.68 7,050 15,050 0
26/12/2007
16.83
 21,070 16.83 16.98 16.68 2,530 420 0
25/12/2007
16.83
 7,390 17.28 17.28 16.68 40 200 0
24/12/2007
17.28
 20,060 16.68 17.28 16.31 10 570 0
21/12/2007
16.68
 29,800 16.83 16.83 16.68 1,290 5,000 0
20/12/2007
16.83
 43,180 16.68 17.06 16.53 1,650 400 0
19/12/2007
16.68
 20,060 15.93 16.68 16.31 1,390 0 0
18/12/2007
15.93
 52,480 16.46 16.46 15.93 21,120 0 0
17/12/2007
16.46
 54,230 17.28 17.28 16.46 38,660 90 0
14/12/2007
17.28
 17,140 17.88 17.88 17.28 5,720 200 0
13/12/2007
17.88
 16,730 18.19 18.19 17.88 6,200 610 0
12/12/2007
18.19
 21,240 18.26 18.79 17.96 50 0 0
11/12/2007
18.26
 10,450 18.71 18.71 18.26 320 0 0
10/12/2007
18.71
 16,290 19.16 19.16 18.64 60 3,250 0
07/12/2007
19.16
 8,550 19.24 19.24 19.16 1,500 500 0
06/12/2007
19.24
 21,160 19.16 19.46 19.24 12,550 0 0
05/12/2007
19.16
 13,010 19.46 19.46 19.16 400 0 0
04/12/2007
19.46
 22,880 19.54 19.61 19.46 1,200 0 0
03/12/2007
19.54
 33,700 19.46 19.76 19.46 18,510 150 0
30/11/2007
19.46
 27,280 19.69 19.69 19.46 2,410 13,470 0
29/11/2007
19.69
 38,440 19.91 19.91 19.39 90 30,200 0
28/11/2007
19.91
 48,710 19.46 19.91 19.46 35,060 5,740 0
27/11/2007
19.46
 38,250 19.09 19.46 19.01 20,000 420 0
26/11/2007
19.09
 13,680 19.01 19.16 18.79 3,490 0 0
23/11/2007
19.01
 19,970 19.39 19.39 18.79 720 560 0
22/11/2007
19.39
 13,540 19.31 19.54 19.31 2,600 0 0
21/11/2007
19.31
 28,720 19.69 19.69 19.16 2,470 160 0
20/11/2007
19.69
 29,930 20.21 20.21 19.54 790 2,400 0
19/11/2007
20.21
 37,650 20.21 20.36 20.14 1,300 0 0
16/11/2007
20.21
 68,960 20.06 20.21 20.06 22,060 440 0
15/11/2007
20.06
 86,770 19.54 20.29 19.69 810 0 0
14/11/2007
19.54
 60,010 18.64 19.54 19.46 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
18.64
 108,210 19.31 20.21 18.64 5,700 21,910 0
12/11/2007
19.31
 56,090 19.24 19.31 19.16 2,800 10,650 0
09/11/2007
19.24
 41,360 19.61 19.61 19.24 1,830 120 0
08/11/2007
19.61
 73,620 19.46 19.91 19.54 450 21,950 0
07/11/2007
19.46
 71,400 20.48 20.48 19.46 610 18,020 0
06/11/2007
20.48
 68,400 20.78 20.82 20.48 47,990 16,120 0
05/11/2007
20.78
 76,650 20.59 20.97 20.59 10,540 13,000 0
02/11/2007
20.59
 248,630 19.61 20.59 19.65 18,050 128,000 0
01/11/2007
19.61
 19,300 18.71 19.61 19.61 0 5,000 0
31/10/2007
18.71
 25,210 17.85 18.71 18.71 2,880 7,500 0
30/10/2007
17.85
 69,350 17.02 17.85 17.28 18,850 4,500 0
29/10/2007
17.02
 32,090 17.55 17.55 17.02 7,120 0 0
26/10/2007
17.55
 42,600 16.72 17.55 16.87 0 14,020 0
25/10/2007
16.72
 30,460 17.21 17.21 16.72 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
17.21
 9,600 16.81 17.21 17.02 150 1,000 0
23/10/2007
16.81
 64,120 17.04 17.15 16.81 9,050 48,360 0
22/10/2007
17.04
 25,050 16.93 17.19 16.85 0 16,490 0
19/10/2007
16.93
 24,020 16.85 16.93 16.48 12,750 15,000 0
18/10/2007
16.85
 35,690 17.11 17.11 16.51 8,230 13,140 0
17/10/2007
17.11
 19,670 17.60 17.60 17.11 4,600 0 0
16/10/2007
17.60
 29,320 16.96 17.79 17.23 8,470 12,180 0
15/10/2007
16.96
 27,330 16.18 16.96 16.93 8,860 7,100 0
12/10/2007
16.18
 66,020 15.43 16.18 15.88 24,330 34,310 0
11/10/2007
15.43
 28,550 15.54 15.73 15.39 15,600 15,760 0
10/10/2007
15.54
 19,300 15.54 15.69 15.54 8,900 3,660 0
09/10/2007
15.54
 44,870 15.50 15.54 15.05 42,330 30,100 0
08/10/2007
15.50
 16,930 15.65 15.65 15.24 150 10,200 0
05/10/2007
15.65
 17,280 14.94 15.65 14.94 0 0 0
04/10/2007
14.94
 39,570 15.73 15.73 14.94 24,180 28,140 0
03/10/2007
15.73
 22,620 15.69 15.73 15.24 15,300 8,050 0
02/10/2007
15.69
 9,570 15.69 16.10 15.35 810 0 0
01/10/2007
15.69
 37,960 14.98 15.69 15.09 5,340 25,460 0
28/09/2007
14.98
 43,660 14.53 15.24 14.53 14,890 33,000 0
27/09/2007
14.53
 5,510 14.53 14.53 14.49 1,770 3,000 0
26/09/2007
14.53
 13,960 14.49 14.79 14.53 5,570 8,740 0
25/09/2007
14.49
 13,020 14.45 14.53 14.45 200 7,980 0
24/09/2007
14.45
 3,350 14.49 14.53 14.23 300 960 0
21/09/2007
14.49
 4,430 14.53 14.53 14.42 1,810 1,580 0
20/09/2007
14.53
 13,610 14.38 14.53 14.38 6,260 8,810 0
19/09/2007
14.38
 2,260 14.38 14.38 14.27 0 20 0
18/09/2007
14.38
 7,850 14.42 14.42 14.30 3,830 0 0
17/09/2007
14.42
 1,750 14.42 14.42 14.38 200 0 0
14/09/2007
14.42
 2,780 14.42 14.49 14.42 1,900 0 0
13/09/2007
14.42
 1,850 14.53 14.53 14.42 100 0 0
12/09/2007
14.53
 24,910 14.23 14.53 14.45 13,780 5,610 0
11/09/2007
14.23
 21,040 14.42 14.42 14.23 0 0 0
10/09/2007
14.42
 9,840 14.53 14.53 14.42 0 460 0
07/09/2007
14.53
 11,290 14.53 14.57 14.45 120 0 0
06/09/2007
14.53
 15,510 14.60 14.60 14.53 3,800 0 0
05/09/2007
14.60
 12,210 14.60 14.60 14.45 2,560 3,400 0
04/09/2007
14.60
 9,790 14.53 14.60 14.42 330 740 0
31/08/2007
14.53
 5,480 14.49 14.53 14.42 970 820 0
30/08/2007
14.49
 5,530 14.53 14.53 14.49 1,250 0 0
29/08/2007
14.53
 15,410 14.53 14.57 14.42 7,100 290 0
28/08/2007
14.53
 2,430 14.60 14.60 14.53 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |