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)
27/08/2007
14.60
 13,760 14.68 14.68 14.60 8,750 2,000 0
24/08/2007
14.68
 8,280 14.60 14.68 14.57 450 2,000 0
23/08/2007
14.60
 4,720 14.60 14.60 14.42 1,720 0 0
22/08/2007
14.60
 4,820 14.79 14.79 14.60 0 0 0
21/08/2007
14.79
 6,450 14.60 14.79 14.60 0 2,000 0
20/08/2007
14.60
 12,160 14.30 14.60 14.60 8,410 10,200 0
17/08/2007
14.30
 14,010 14.49 14.49 14.19 0 10,000 0
16/08/2007
14.49
 9,310 14.60 14.60 14.45 3,720 300 0
15/08/2007
14.60
 2,270 14.60 14.60 14.57 200 1,990 0
14/08/2007
14.60
 16,560 14.53 15.17 14.57 11,230 10,200 0
13/08/2007
14.53
 5,640 14.98 14.98 14.53 2,670 3,200 0
10/08/2007
14.98
 9,740 14.98 14.98 14.45 7,050 4,640 0
09/08/2007
14.98
 7,620 14.98 14.98 14.98 4,120 5,000 0
08/08/2007
14.98
 6,780 14.94 15.13 14.90 5,500 0 0
07/08/2007
14.94
 49,530 14.23 14.94 14.23 48,100 25,220 0
06/08/2007
14.23
 4,360 14.45 14.53 14.23 3,600 700 0
03/08/2007
14.45
 5,050 14.57 14.57 14.42 4,040 0 0
02/08/2007
14.57
 5,660 14.60 14.60 14.53 5,250 140 0
01/08/2007
14.60
 13,580 14.60 14.79 14.60 4,100 9,440 0
31/07/2007
14.60
 11,810 14.60 14.60 14.23 10,290 3,720 0
30/07/2007
14.60
 8,090 14.60 14.79 13.89 0 0 0
27/07/2007
14.60
 5,870 14.53 14.60 14.60 470 0 0
26/07/2007
14.53
 3,110 15.28 15.28 14.53 770 0 0
25/07/2007
15.28
 22,690 14.94 15.28 14.60 16,610 12,940 0
24/07/2007
14.94
 28,680 14.94 15.65 14.94 23,670 15,000 0
23/07/2007
14.94
 4,380 14.23 14.94 14.23 3,730 0 0
20/07/2007
14.23
 16,220 14.83 14.83 14.12 1,760 100 0
19/07/2007
14.83
 12,120 15.35 15.35 14.83 5,100 1,100 0
18/07/2007
15.35
 13,510 15.39 15.39 15.35 8,200 5,000 0
17/07/2007
15.39
 18,420 15.43 15.43 15.39 3,430 0 0
16/07/2007
15.43
 9,730 16.03 16.03 15.43 1,500 0 0
13/07/2007
16.03
 10,180 16.66 16.66 16.03 2,010 870 0
12/07/2007
16.66
 9,340 17.00 17.60 16.66 2,040 0 0
11/07/2007
17.00
 57,540 16.21 17.00 17.00 44,840 22,650 0
10/07/2007
16.21
 22,210 15.54 16.21 15.73 10,000 10,740 0
09/07/2007
15.54
 5,280 15.35 15.54 15.13 2,000 120 0
06/07/2007
15.35
 11,660 15.73 15.73 15.35 7,350 200 0
05/07/2007
15.73
 18,740 15.73 15.73 15.73 18,340 220 0
04/07/2007
15.73
 18,910 15.50 16.10 15.73 10,010 2,090 0
03/07/2007
15.50
 2,490 16.29 16.29 15.50 1,330 0 0
02/07/2007
16.29
 27,660 16.29 16.29 16.29 15,220 7,930 0
29/06/2007
16.29
 68,330 15.54 16.29 15.73 62,330 46,340 0
28/06/2007
15.54
 35,110 15.32 15.54 14.98 29,350 6,740 0
27/06/2007
15.32
 19,470 15.32 15.35 15.32 14,600 0 0
26/06/2007
15.32
 10,050 14.83 15.32 15.32 6,470 0 0
25/06/2007
14.83
 43,280 14.16 14.83 14.83 30,820 4,360 0
22/06/2007
14.16
 51,320 13.52 14.16 13.52 42,970 3,800 0
21/06/2007
13.52
 14,070 14.23 14.23 13.52 7,550 2,000 0
20/06/2007
14.23
 25,650 14.45 14.45 14.23 20,620 0 0
19/06/2007
14.45
 41,150 13.78 14.45 14.45 15,530 7,640 0
18/06/2007
13.78
 48,130 13.14 13.78 13.67 36,200 10,790 0
15/06/2007
13.14
 55,700 12.54 13.14 12.92 47,230 10,000 0
14/06/2007
12.54
 36,100 11.98 12.54 12.36 32,970 0 0
13/06/2007
11.98
 22,840 11.91 12.36 11.98 18,830 1,290 0
12/06/2007
11.91
 17,320 11.91 12.36 11.91 12,540 0 0
11/06/2007
11.91
 24,320 11.91 12.47 11.91 21,530 0 0
08/06/2007
11.91
 32,710 11.91 11.91 11.91 31,990 0 0
07/06/2007: Quyền mua cổ phiếu: 12/1 Giá: 45 (Volume + 8.33%, Ratio=0.08)
07/06/2007
11.91
 20,650 11.36 11.91 11.91 20,000 0 0
06/06/2007
11.36
 8,000 11.89 11.89 11.36 3,240 0 0
05/06/2007
11.89
 62,530 11.64 11.89 11.64 59,000 10,100 0
04/06/2007
11.64
 39,080 11.19 11.71 11.36 34,040 0 0
01/06/2007
11.19
 61,720 10.84 11.19 10.84 60,260 0 0
31/05/2007
10.84
 31,280 10.66 10.84 10.66 24,070 0 0
30/05/2007
10.66
 32,830 10.73 10.73 10.66 23,600 200 0
29/05/2007
10.73
 35,420 10.70 10.73 10.70 22,600 0 0
28/05/2007
10.70
 41,300 10.42 10.70 10.66 29,190 1,000 0
25/05/2007
10.42
 18,390 10.49 10.49 10.14 2,270 100 0
24/05/2007
10.49
 28,460 10.84 10.84 10.49 11,730 2,000 0
23/05/2007
10.84
 57,950 10.35 10.84 10.84 25,220 100 0
22/05/2007
10.35
 57,300 9.86 10.35 10.35 39,910 100 0
21/05/2007
9.86
 48,880 9.62 9.86 9.76 100 0 0
18/05/2007
9.62
 7,980 9.44 9.62 9.44 0 2,000 0
17/05/2007
9.44
 8,620 9.44 9.44 9.44 0 0 0
16/05/2007
9.44
 5,160 9.65 9.65 9.30 3,380 200 0
15/05/2007
9.65
 7,490 9.76 9.79 9.65 2,400 0 0
14/05/2007
9.76
 15,590 9.62 9.79 9.76 500 0 0
11/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2007
9.62
 23,920 9.42 9.62 9.30 1,600 200 0
10/05/2007
9.42
 7,000 9.60 9.60 9.42 630 0 0
09/05/2007
9.60
 48,890 9.39 9.84 9.60 16,740 100 0
08/05/2007
9.39
 12,840 8.97 9.39 9.39 5,450 100 0
07/05/2007
8.97
 11,070 8.55 8.97 8.97 4,220 300 0
04/05/2007
8.55
 4,830 8.55 8.73 8.55 0 300 0
03/05/2007
8.55
 3,650 8.20 8.55 8.55 1,800 0 0
02/05/2007
8.20
 10,740 8.20 8.34 8.20 2,840 0 0
25/04/2007
8.20
 4,910 8.06 8.27 8.20 0 0 0
24/04/2007
8.06
 6,130 8.38 8.73 8.03 150 0 0
23/04/2007
8.38
 17,890 8.69 8.86 8.27 350 9,120 0
20/04/2007
8.69
 5,530 8.90 9.04 8.69 100 0 0
19/04/2007
8.90
 10,220 8.90 9.04 8.90 100 0 0
18/04/2007
8.90
 33,720 8.90 8.90 8.90 760 30,250 0
17/04/2007
8.90
 33,360 9.04 9.04 8.90 18,820 20,000 0
16/04/2007
9.04
 4,890 9.11 9.11 9.04 1,050 150 0
13/04/2007
9.11
 13,600 9.42 9.42 9.11 0 12,490 0
12/04/2007
9.42
 14,810 9.42 9.60 9.42 0 1,010 0
11/04/2007
9.42
 16,650 9.11 9.42 9.25 7,000 300 0
10/04/2007
9.11
 23,900 9.00 9.11 8.97 0 20,000 0
09/04/2007
9.00
 4,870 9.04 9.04 9.00 440 210 0
06/04/2007
9.04
 3,090 9.00 9.04 8.73 120 150 0
05/04/2007
9.00
 3,820 9.07 9.18 9.00 400 1,530 0
04/04/2007
9.07
 20,390 9.07 9.07 9.07 9,830 10,100 0

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