CTCP Dược Hậu Giang (dhg)

103.80
0.10
(0.10%)
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
48.83
 204,190 50.18 50.18 48.06 450 0 0.0
21/09/2016
50.18
 130,350 51.36 51.36 49.73 0 0 0
20/09/2016
51.36
 142,820 51.54 51.54 49.73 1,820 0 0.2
19/09/2016
51.54
 153,760 50.68 52.89 50.68 100 450 -0.0
16/09/2016
50.68
 119,460 49.73 51.09 49.68 200 0 0.0
15/09/2016
49.73
 188,660 48.01 50.18 47.92 0 1,820 -0.2
14/09/2016
48.01
 212,090 47.24 49.19 47.47 0 100 -0.0
13/09/2016
47.24
 86,440 46.75 47.47 46.20 100 200 -0.0
12/09/2016
46.75
 160,830 47.47 47.47 45.57 0 0 0
09/09/2016
47.47
 359,780 46.56 49.28 46.56 209,613 209,613 0
08/09/2016
46.56
 192,760 45.21 46.56 44.76 0 100 -0.0
07/09/2016
45.21
 232,200 44.08 46.56 43.63 0 0 0
06/09/2016
44.08
 69,890 44.98 45.21 43.85 0 0 0
05/09/2016
44.98
 146,040 44.08 45.21 44.53 2,350 0 0.2
01/09/2016
44.08
 79,920 43.63 44.30 43.17 0 0 0
31/08/2016
43.63
 79,030 43.17 43.63 42.50 0 0 0
30/08/2016
43.17
 36,770 42.27 43.17 41.59 0 2,350 -0.2
29/08/2016
42.27
 141,300 43.63 43.63 42.27 0 0 0
26/08/2016
43.63
 37,390 43.63 44.08 43.17 760 0 0.1
25/08/2016
43.63
 64,490 43.63 44.30 42.95 0 0 0
24/08/2016
43.63
 74,440 43.40 44.53 43.17 11,360 0 1.1
23/08/2016
43.40
 145,410 43.40 43.85 42.50 0 760 -0.1
22/08/2016
43.40
 34,110 43.40 44.30 42.95 50 0 0.0
19/08/2016
43.40
 126,780 45.21 45.21 42.50 110 11,360 -1.1
18/08/2016
45.21
 101,480 46.56 46.56 44.98 0 0 0
17/08/2016
46.56
 101,320 45.66 46.56 45.21 0 50 -0.0
16/08/2016
45.66
 252,000 43.63 46.56 43.85 25,000 25,110 -0.0
15/08/2016
43.63
 31,310 43.17 43.85 43.17 4,000 0 0.4
12/08/2016
43.17
 107,760 43.40 44.53 42.95 8,560 0 0.8
11/08/2016
43.40
 74,700 41.82 43.40 41.82 4,260 0 0.4
10/08/2016
41.82
 46,530 40.91 42.04 41.14 0 4,000 -0.4
09/08/2016
40.91
 31,690 40.24 40.91 40.01 0 8,560 -0.8
08/08/2016
40.24
 28,470 39.11 40.24 39.11 960 4,260 -0.3
05/08/2016
39.11
 44,860 39.33 39.33 38.88 6,220 0 0.5
04/08/2016
39.33
 63,130 39.33 40.24 39.11 224,800 224,800 0
03/08/2016
39.33
 51,370 40.01 40.01 39.33 0 960 -0.1
02/08/2016
40.01
 68,240 40.91 40.91 40.01 0 6,220 -0.6
01/08/2016
40.91
 87,960 41.82 41.82 40.46 10 0 0.0
29/07/2016
41.82
 37,200 42.04 42.04 40.91 0 0 0
28/07/2016
42.04
 35,310 42.04 42.04 40.91 0 0 0
27/07/2016
42.04
 59,190 40.91 42.04 40.46 10 10 -0
26/07/2016
40.91
 80,310 40.91 40.91 39.56 0 0 0
25/07/2016
40.91
 34,300 40.91 40.91 40.24 453,360 453,360 0
22/07/2016
40.91
 154,160 42.04 42.04 40.46 120 0 0.0
21/07/2016
42.04
 115,870 41.82 42.27 41.82 0 10 -0.0
20/07/2016
41.82
 69,570 42.04 42.50 41.82 0 0 0
19/07/2016
42.04
 51,260 41.59 42.95 41.37 0 120 -0.0
18/07/2016
41.59
 51,670 41.82 42.95 40.91 0 0 0
15/07/2016
41.82
 176,680 43.40 44.30 40.69 0 0 0
14/07/2016
43.40
 186,170 44.98 45.66 43.40 4,260 0 0.4
13/07/2016
44.98
 119,190 45.66 47.02 44.98 10,560 0 1.1
12/07/2016
45.66
 153,430 45.66 46.11 44.08 0 0 0
11/07/2016
45.66
 126,640 47.02 47.92 44.76 0 4,260 -0.4
08/07/2016
47.02
 162,850 47.92 48.83 47.02 0 10,560 -1.1
07/07/2016
47.92
 364,470 44.98 47.92 44.76 300 0 0.0
06/07/2016
44.98
 212,370 44.98 44.98 44.08 7,350 0 0.7
05/07/2016
44.98
 213,520 45.66 46.11 44.53 132,750 132,700 0.0
04/07/2016
45.66
 234,140 45.66 47.02 45.66 66,400 66,700 -0.0
01/07/2016
45.66
 196,660 46.56 47.02 45.21 67,976 75,276 -0.7
30/06/2016
46.56
 166,040 44.53 47.02 44.98 0 50 -0.0
29/06/2016
44.53
 113,420 42.72 44.76 42.72 0 0 0
28/06/2016
42.72
 304,120 40.91 43.63 40.91 0 50 -0.0
27/06/2016
40.91
 95,560 41.59 41.82 39.56 0 0 0
24/06/2016
41.59
 202,540 42.50 42.50 39.56 0 0 0
23/06/2016
42.50
 205,520 40.01 42.50 40.69 30 0 0.0
22/06/2016
40.01
 153,660 39.33 40.24 39.33 0 0 0
21/06/2016
39.33
 105,970 39.11 40.24 39.33 0 0 0
20/06/2016
39.11
 29,490 38.43 39.33 38.20 10 30 -0.0
17/06/2016
38.43
 27,120 39.78 39.78 38.43 0 0 0
16/06/2016
39.78
 49,530 39.78 40.69 39.56 520 0 0.0
15/06/2016
39.78
 46,370 37.98 39.78 37.75 0 0 0
14/06/2016
37.98
 85,770 37.30 37.98 36.84 0 0 0
13/06/2016
37.30
 30,610 37.52 37.98 37.30 360 520 -0.0
10/06/2016
37.52
 101,400 35.26 37.52 35.26 0 0 0
09/06/2016
35.26
 24,450 34.81 35.26 34.36 0 0 0
08/06/2016
34.81
 13,580 35.04 35.04 34.81 0 360 -0.0
07/06/2016
35.04
 11,240 35.26 35.49 34.58 0 0 0
06/06/2016
35.26
 6,420 35.26 35.49 34.81 0 0 0
03/06/2016
35.26
 12,380 35.04 35.26 35.04 0 0 0
02/06/2016
35.04
 9,290 34.58 35.26 34.58 0 0 0
01/06/2016
34.58
 34,460 34.36 34.58 33.68 0 0 0
31/05/2016
34.36
 15,200 34.58 34.81 34.36 1,570 0 0.1
30/05/2016
34.58
 25,990 35.26 35.26 34.58 0 0 0
27/05/2016
35.26
 8,340 35.26 35.26 34.58 0 0 0
26/05/2016
35.26
 30,030 35.49 35.49 35.04 0 1,570 -0.1
25/05/2016
35.49
 9,030 35.49 35.49 35.26 0 0 0
24/05/2016
35.49
 25,340 35.26 35.49 35.04 5,830 0 0.5
23/05/2016
35.26
 60,570 36.39 36.39 35.26 0 0 0
20/05/2016
36.39
 13,100 36.62 36.84 36.17 99,160 98,360 0.1
19/05/2016
36.62
 42,230 37.07 37.07 36.62 0 5,830 -0.5
18/05/2016
37.07
 23,830 37.07 37.07 36.62 820 0 0.1
17/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
17/05/2016
37.07
 41,960 36.84 37.52 36.84 320 800 -0.0
16/05/2016
36.84
 42,580 36.84 37.28 36.63 37,000 37,000 0
13/05/2016
36.84
 26,160 36.63 37.06 36.63 0 820 -0.1
12/05/2016
36.63
 25,660 37.06 37.28 36.63 4,530 320 0.4
11/05/2016
37.06
 51,680 36.84 37.28 36.84 8,960 0 0.8
10/05/2016
36.84
 24,820 37.06 37.06 36.41 38,680 37,820 0.1
09/05/2016
37.06
 22,060 37.06 37.50 36.84 343,143 347,673 -0.4
06/05/2016
37.06
 28,410 37.71 37.71 37.06 250 8,960 -0.7
05/05/2016
37.71
 75,660 36.63 37.93 37.06 3,970 860 0.3

Chính sách bảo mật | Điều khoản sử dụng |