CTCP Dược Hậu Giang (dhg)

102
0
(0%)
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
(2026-02-23) 		-2 -1.92% 248,700 4,800 0.5
99
104.70
102
2 tháng
(2026-01-19) 		-4.90 -4.58% 606,500 22,600 2.3
99
106.90
102
3 tháng
(2025-12-18) 		0.70 0.69% 970,100 66,300 6.8
99
106.90
102
6 tháng
(2025-09-19) 		0 0% 2,081,300 137,100 14.2
99
108.10
102
12 tháng
(2025-03-24) 		7.44 7.87% 4,920,800 312,847 29.8
84.55
108.10
102
24 tháng
(2024-03-28) 		2.87 2.90% 11,016,700 125,477 8.8
84.55
108.10
102
36 tháng
(2023-04-03) 		25.33 33.04% 19,601,400 -448,017 -52.4
75.76
118.99
102
60 tháng
(2021-04-13) 		26.18 34.54% 30,876,500 -788,949 -91.3
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
73.02
 220,270 73.16 74.36 72.74 2,560 0 0.4
24/05/2017
73.16
 194,060 70.38 73.20 71.02 20,000 20,000 0
23/05/2017
70.38
 143,830 69.13 70.38 68.62 60,000 60,050 -0.0
22/05/2017
69.13
 50,310 68.75 69.26 68.11 30 2,560 -0.4
19/05/2017
68.75
 55,370 69.50 69.82 68.57 166,000 166,000 0
18/05/2017
69.50
 157,820 69.03 70.42 69.03 60,000 60,000 0
17/05/2017
69.03
 254,850 66.53 69.50 67.09 30,000 30,030 -0.0
16/05/2017
66.53
 53,740 67.13 67.32 66.25 126,630 126,510 0.0
15/05/2017
67.13
 208,030 64.58 67.18 65.09 0 0 0
12/05/2017
64.58
 94,830 63.84 64.72 63.47 0 0 0
11/05/2017
63.84
 71,040 64.40 64.63 63.75 1,680 120 0.2
10/05/2017
64.40
 71,980 63.94 64.68 63.75 0 0 0
09/05/2017
63.94
 57,440 63.80 64.35 63.57 6,100 0 0.8
08/05/2017
63.80
 145,860 64.86 64.86 63.75 110,680 111,680 -0.1
05/05/2017
64.86
 113,270 65.33 65.88 64.63 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
65.33
 108,910 65.33 65.79 64.45 0 6,100 -0.9
03/05/2017
65.33
 65,920 65.55 65.55 64.42 0 680 -0.1
28/04/2017
65.55
 113,420 65.55 66.77 64.92 0 0 0
27/04/2017
65.55
 235,550 62.84 65.73 63.65 562,690 556,000 0.9
26/04/2017
62.84
 211,080 60.76 63.11 60.58 1,920 0 0.3
25/04/2017
60.76
 17,000 60.76 60.99 60.58 47,000 47,000 0
24/04/2017
60.76
 22,900 60.44 60.85 60.13 1,700 6,690 -0.7
21/04/2017
60.44
 65,300 60.17 60.53 60.08 0 1,920 -0.3
20/04/2017
60.17
 72,820 60.58 60.58 59.95 21,330 21,330 0
19/04/2017
60.58
 79,120 60.90 61.26 60.13 0 1,700 -0.2
18/04/2017
60.90
 39,300 60.81 61.44 60.31 0 0 0
17/04/2017
60.81
 24,130 61.17 61.71 60.81 0 0 0
14/04/2017
61.17
 106,510 60.49 61.71 60.13 1,000 0 0.1
13/04/2017
60.49
 43,010 60.58 60.71 60.22 0 0 0
12/04/2017
60.58
 35,070 61.03 61.03 60.53 0 0 0
11/04/2017
61.03
 82,570 60.26 61.71 60.17 0 1,000 -0.1
10/04/2017
60.26
 29,770 60.71 61.03 60.26 0 0 0
07/04/2017
60.71
 63,550 60.58 61.12 60.13 100 0 0.0
05/04/2017
60.58
 68,970 61.44 61.44 60.35 141,210 141,160 0.0
04/04/2017
61.44
 100,850 61.66 62.16 61.26 100 0 0.0
03/04/2017
61.66
 40,950 62.57 62.57 61.39 110,260 110,310 -0.0
31/03/2017
62.57
 211,170 61.98 63.07 62.03 80,000 80,050 -0.0
30/03/2017
61.98
 156,500 59.81 62.52 60.13 50 100 -0.0
29/03/2017
59.81
 50,080 59.72 60.53 59.45 113,570 113,620 -0.0
28/03/2017
59.72
 215,620 59.22 61.57 59.72 0 0 0
27/03/2017
59.22
 229,320 56.51 59.49 56.87 0 50 -0.0
24/03/2017
56.51
 53,160 56.56 56.96 55.83 0 0 0
23/03/2017
56.56
 98,540 55.83 56.69 55.61 0 0 0
22/03/2017
55.83
 127,500 55.15 56.06 55.11 0 0 0
21/03/2017
55.15
 134,840 55.24 55.83 54.34 10 0 0.0
20/03/2017
55.24
 82,730 55.88 56.24 55.24 0 0 0
17/03/2017
55.88
 86,570 55.83 56.28 54.70 20,890 20,890 0
16/03/2017
55.83
 68,200 55.43 56.42 55.15 50 0 0.0
15/03/2017
55.43
 48,950 56.10 56.42 55.38 6,720 0 0.8
14/03/2017
56.10
 94,340 56.24 56.51 55.15 25,150 25,000 0.0
13/03/2017
56.24
 110,440 54.75 56.51 53.84 0 50 -0.0
10/03/2017
54.75
 79,270 55.56 55.83 54.25 400 6,720 -0.8
09/03/2017
55.56
 78,780 54.34 56.06 54.25 0 150 -0.0
08/03/2017
54.34
 39,820 54.97 55.15 54.07 0 0 0
07/03/2017
54.97
 308,000 51.99 55.15 52.03 100 400 -0.0
06/03/2017
51.99
 31,240 51.99 52.44 51.67 0 0 0
03/03/2017
51.99
 62,530 51.94 51.99 51.22 0 0 0
02/03/2017
51.94
 26,610 51.90 51.99 51.58 0 100 -0.0
01/03/2017
51.90
 22,590 51.54 52.44 51.09 0 0 0
28/02/2017
51.54
 53,970 51.99 52.67 51.54 0 0 0
27/02/2017
51.99
 66,350 52.40 52.40 51.63 0 0 0
24/02/2017
52.40
 51,900 52.40 52.44 51.81 0 0 0
23/02/2017
52.40
 74,570 52.85 52.89 51.99 60,000 60,000 0
22/02/2017
52.85
 244,180 50.63 53.07 51.31 18,060 0 2.0
21/02/2017
50.63
 54,720 50.50 50.63 49.96 10 0 0.0
20/02/2017
50.50
 19,080 50.86 51.09 50.27 0 0 0
17/02/2017
50.86
 39,990 51.09 51.31 50.18 1,160 18,060 -1.9
16/02/2017
51.09
 135,950 50.63 51.13 49.73 300 0 0.0
15/02/2017
50.63
 80,890 51.58 51.90 50.63 110 0 0.0
14/02/2017
51.58
 69,040 51.54 51.99 51.40 0 1,160 -0.1
13/02/2017
51.54
 43,700 51.81 52.22 51.54 0 300 -0.0
10/02/2017
51.81
 25,080 52.08 52.22 51.54 1,500 110 0.2
09/02/2017
52.08
 41,650 51.76 52.35 51.94 204,090 203,660 0.0
08/02/2017
51.76
 104,540 51.90 51.99 51.49 1,000 0 0.1
07/02/2017
51.90
 47,970 51.67 52.58 51.67 3,880 1,490 0.3
06/02/2017
51.67
 96,100 50.86 51.67 51.04 67,390 20,420 5.5
03/02/2017
50.86
 72,750 50.18 51.31 50.23 5,500 1,000 0.5
02/02/2017
50.18
 138,860 49.73 51.99 50.18 689,340 693,220 -0.4
25/01/2017
49.73
 150,280 48.60 50.14 48.37 0 47,390 -5.2
24/01/2017
48.60
 70,060 49.05 49.05 48.37 21,160 26,660 -0.6
23/01/2017
49.05
 49,200 49.64 49.64 49.01 0 0 0
20/01/2017
49.64
 93,230 49.19 49.73 48.92 108,030 106,510 0.2
19/01/2017
49.19
 114,010 47.92 49.23 47.92 1,610 0 0.2
18/01/2017
47.92
 78,890 47.47 48.06 47.47 0 0 0
17/01/2017
47.47
 40,790 47.06 47.65 47.02 360 1,520 -0.1
16/01/2017
47.06
 43,160 47.92 47.97 47.06 0 1,610 -0.2
13/01/2017
47.92
 67,050 47.47 48.28 47.11 3,200 0 0.3
12/01/2017
47.47
 21,670 47.56 47.88 47.02 10 360 -0.0
11/01/2017
47.56
 126,130 46.47 47.79 46.56 0 0 0
10/01/2017
46.47
 154,100 45.89 47.24 45.66 800 3,200 -0.2
09/01/2017
45.89
 54,100 45.66 46.02 45.66 3,200 0 0.3
06/01/2017
45.66
 110,690 46.25 46.29 45.21 2,000 0 0.2
05/01/2017
46.25
 47,630 46.25 46.56 46.02 0 800 -0.1
04/01/2017
46.25
 127,780 44.71 46.25 44.53 0 3,200 -0.3
03/01/2017
44.71
 46,760 44.30 44.89 44.30 0 2,000 -0.2
30/12/2016
44.30
 88,510 43.94 44.71 44.30 0 0 0
29/12/2016
43.94
 136,050 42.90 44.30 42.50 0 0 0
28/12/2016
42.90
 49,600 42.95 42.95 42.36 0 0 0
27/12/2016
42.95
 22,490 43.08 43.08 42.04 0 0 0
26/12/2016
43.08
 8,290 42.86 43.17 42.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |