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)
31/07/2007
13.76
 11,810 13.76 13.76 13.41 10,290 3,720 0
30/07/2007
13.76
 8,090 13.76 13.94 13.09 0 0 0
27/07/2007
13.76
 5,870 13.69 13.76 13.76 470 0 0
26/07/2007
13.69
 3,110 14.40 14.40 13.69 770 0 0
25/07/2007
14.40
 22,690 14.08 14.40 13.76 16,610 12,940 0
24/07/2007
14.08
 28,680 14.08 14.75 14.08 23,670 15,000 0
23/07/2007
14.08
 4,380 13.41 14.08 13.41 3,730 0 0
20/07/2007
13.41
 16,220 13.98 13.98 13.31 1,760 100 0
19/07/2007
13.98
 12,120 14.47 14.47 13.98 5,100 1,100 0
18/07/2007
14.47
 13,510 14.51 14.51 14.47 8,200 5,000 0
17/07/2007
14.51
 18,420 14.54 14.54 14.51 3,430 0 0
16/07/2007
14.54
 9,730 15.11 15.11 14.54 1,500 0 0
13/07/2007
15.11
 10,180 15.71 15.71 15.11 2,010 870 0
12/07/2007
15.71
 9,340 16.02 16.59 15.71 2,040 0 0
11/07/2007
16.02
 57,540 15.28 16.02 16.02 44,840 22,650 0
10/07/2007
15.28
 22,210 14.65 15.28 14.82 10,000 10,740 0
09/07/2007
14.65
 5,280 14.47 14.65 14.26 2,000 120 0
06/07/2007
14.47
 11,660 14.82 14.82 14.47 7,350 200 0
05/07/2007
14.82
 18,740 14.82 14.82 14.82 18,340 220 0
04/07/2007
14.82
 18,910 14.61 15.18 14.82 10,010 2,090 0
03/07/2007
14.61
 2,490 15.35 15.35 14.61 1,330 0 0
02/07/2007
15.35
 27,660 15.35 15.35 15.35 15,220 7,930 0
29/06/2007
15.35
 68,330 14.65 15.35 14.82 62,330 46,340 0
28/06/2007
14.65
 35,110 14.44 14.65 14.12 29,350 6,740 0
27/06/2007
14.44
 19,470 14.44 14.47 14.44 14,600 0 0
26/06/2007
14.44
 10,050 13.98 14.44 14.44 6,470 0 0
25/06/2007
13.98
 43,280 13.34 13.98 13.98 30,820 4,360 0
22/06/2007
13.34
 51,320 12.74 13.34 12.74 42,970 3,800 0
21/06/2007
12.74
 14,070 13.41 13.41 12.74 7,550 2,000 0
20/06/2007
13.41
 25,650 13.62 13.62 13.41 20,620 0 0
19/06/2007
13.62
 41,150 12.99 13.62 13.62 15,530 7,640 0
18/06/2007
12.99
 48,130 12.39 12.99 12.88 36,200 10,790 0
15/06/2007
12.39
 55,700 11.82 12.39 12.18 47,230 10,000 0
14/06/2007
11.82
 36,100 11.29 11.82 11.65 32,970 0 0
13/06/2007
11.29
 22,840 11.22 11.65 11.29 18,830 1,290 0
12/06/2007
11.22
 17,320 11.22 11.65 11.22 12,540 0 0
11/06/2007
11.22
 24,320 11.22 11.75 11.22 21,530 0 0
08/06/2007
11.22
 32,710 11.22 11.22 11.22 31,990 0 0
07/06/2007: Quyền mua cổ phiếu: 12/1 Giá: 45 (Volume + 8.33%, Ratio=0.08)
07/06/2007
11.22
 20,650 10.71 11.22 11.22 20,000 0 0
06/06/2007
10.71
 8,000 11.20 11.20 10.71 3,240 0 0
05/06/2007
11.20
 62,530 10.97 11.20 10.97 59,000 10,100 0
04/06/2007
10.97
 39,080 10.55 11.04 10.71 34,040 0 0
01/06/2007
10.55
 61,720 10.22 10.55 10.22 60,260 0 0
31/05/2007
10.22
 31,280 10.05 10.22 10.05 24,070 0 0
30/05/2007
10.05
 32,830 10.12 10.12 10.05 23,600 200 0
29/05/2007
10.12
 35,420 10.08 10.12 10.08 22,600 0 0
28/05/2007
10.08
 41,300 9.82 10.08 10.05 29,190 1,000 0
25/05/2007
9.82
 18,390 9.89 9.89 9.56 2,270 100 0
24/05/2007
9.89
 28,460 10.22 10.22 9.89 11,730 2,000 0
23/05/2007
10.22
 57,950 9.75 10.22 10.22 25,220 100 0
22/05/2007
9.75
 57,300 9.29 9.75 9.75 39,910 100 0
21/05/2007
9.29
 48,880 9.06 9.29 9.19 100 0 0
18/05/2007
9.06
 7,980 8.90 9.06 8.90 0 2,000 0
17/05/2007
8.90
 8,620 8.90 8.90 8.90 0 0 0
16/05/2007
8.90
 5,160 9.10 9.10 8.77 3,380 200 0
15/05/2007
9.10
 7,490 9.19 9.23 9.10 2,400 0 0
14/05/2007
9.19
 15,590 9.06 9.23 9.19 500 0 0
11/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2007
9.06
 23,920 8.88 9.06 8.77 1,600 200 0
10/05/2007
8.88
 7,000 9.05 9.05 8.88 630 0 0
09/05/2007
9.05
 48,890 8.85 9.28 9.05 16,740 100 0
08/05/2007
8.85
 12,840 8.45 8.85 8.85 5,450 100 0
07/05/2007
8.45
 11,070 8.06 8.45 8.45 4,220 300 0
04/05/2007
8.06
 4,830 8.06 8.22 8.06 0 300 0
03/05/2007
8.06
 3,650 7.73 8.06 8.06 1,800 0 0
02/05/2007
7.73
 10,740 7.73 7.86 7.73 2,840 0 0
25/04/2007
7.73
 4,910 7.60 7.80 7.73 0 0 0
24/04/2007
7.60
 6,130 7.89 8.22 7.57 150 0 0
23/04/2007
7.89
 17,890 8.19 8.36 7.80 350 9,120 0
20/04/2007
8.19
 5,530 8.39 8.52 8.19 100 0 0
19/04/2007
8.39
 10,220 8.39 8.52 8.39 100 0 0
18/04/2007
8.39
 33,720 8.39 8.39 8.39 760 30,250 0
17/04/2007
8.39
 33,360 8.52 8.52 8.39 18,820 20,000 0
16/04/2007
8.52
 4,890 8.59 8.59 8.52 1,050 150 0
13/04/2007
8.59
 13,600 8.88 8.88 8.59 0 12,490 0
12/04/2007
8.88
 14,810 8.88 9.05 8.88 0 1,010 0
11/04/2007
8.88
 16,650 8.59 8.88 8.72 7,000 300 0
10/04/2007
8.59
 23,900 8.49 8.59 8.45 0 20,000 0
09/04/2007
8.49
 4,870 8.52 8.52 8.49 440 210 0
06/04/2007
8.52
 3,090 8.49 8.52 8.22 120 150 0
05/04/2007
8.49
 3,820 8.55 8.65 8.49 400 1,530 0
04/04/2007
8.55
 20,390 8.55 8.55 8.55 9,830 10,100 0
03/04/2007
8.55
 22,040 8.65 8.65 8.49 15,910 13,640 0
02/04/2007
8.65
 36,500 8.65 8.65 8.55 11,560 24,570 0
30/03/2007
8.65
 48,180 8.52 8.65 8.52 42,870 40,000 0
29/03/2007
8.52
 26,110 8.29 8.68 8.52 0 24,510 0
28/03/2007
8.29
 9,290 8.36 8.36 8.22 0 9,000 0
27/03/2007
8.36
 7,100 8.36 8.36 8.36 2,750 2,380 0
26/03/2007
8.36
 15,510 8.55 8.55 8.36 4,320 900 0
23/03/2007
8.55
 12,800 8.88 8.88 8.55 200 5,000 0
22/03/2007
8.88
 1,610 9.21 9.21 8.88 230 0 0
21/03/2007
9.21
 5,570 9.05 9.21 9.05 1,110 0 0
20/03/2007
9.05
 8,800 8.62 9.05 9.05 0 0 0
19/03/2007
8.62
 11,300 8.22 8.62 8.62 0 10,000 0
16/03/2007
8.22
 21,900 8.55 8.98 8.22 360 20,000 0
15/03/2007
8.55
 5,220 8.59 8.59 8.55 0 420 0
14/03/2007
8.59
 1,630 8.88 8.88 8.55 0 0 0
13/03/2007
8.88
 5,200 9.14 9.21 8.88 0 700 0
12/03/2007
9.14
 4,620 9.21 9.21 8.75 100 0 0
09/03/2007
9.21
 18,880 9.21 9.51 9.21 16,550 0 0
08/03/2007
9.21
 1,950 9.54 9.54 9.21 0 0 0

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