CTCP Dược Hậu Giang (dhg)

103.70
0.20
(0.19%)
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
(2025-12-30) 		1 0.98% 379,900 50,300 5.2
102
106.90
103.70
2 tháng
(2025-12-01) 		0 0% 777,800 113,100 11.6
101.10
106.90
103.70
3 tháng
(2025-10-31) 		-2.10 -1.99% 1,101,100 123,000 12.7
101.10
106.90
103.70
6 tháng
(2025-08-04) 		2 1.97% 2,075,300 153,200 15.9
100.80
108.10
103.70
12 tháng
(2025-02-03) 		7.81 8.16% 5,166,100 323,051 30.8
84.55
108.10
103.70
24 tháng
(2024-02-15) 		12.13 13.27% 11,233,800 113,863 7.6
84.55
108.10
103.70
36 tháng
(2023-02-14) 		22.12 27.19% 19,435,800 -376,927 -44.8
75.76
118.99
103.70
60 tháng
(2021-02-24) 		26.38 34.20% 30,763,900 -823,649 -94.8
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
36.63
 11,100 36.63 36.63 36.19 20 0 0.0
29/04/2016
36.63
 30,890 37.06 37.06 36.41 24,520 24,770 -0.0
28/04/2016
37.06
 20,760 37.06 37.06 36.63 0 3,970 -0.3
27/04/2016
37.06
 60,400 37.28 37.50 36.84 0 20 -0.0
26/04/2016
37.28
 64,580 36.63 37.28 36.19 500 0 0.0
25/04/2016
36.63
 34,630 37.06 37.06 36.63 580 0 0.0
22/04/2016
37.06
 26,560 36.84 37.28 36.63 10 0 0.0
21/04/2016
36.84
 65,360 36.63 37.06 36.41 10 500 -0.0
20/04/2016
36.63
 114,210 36.19 37.06 35.98 500 580 -0.0
19/04/2016
36.19
 156,620 38.80 38.80 36.19 39,610 39,610 0
15/04/2016
38.80
 98,060 39.01 39.45 38.58 430 0 0.0
14/04/2016
39.01
 37,600 39.88 39.88 39.01 79,500 80,000 -0.0
13/04/2016
39.88
 113,810 39.45 40.75 39.45 0 0 0
12/04/2016
39.45
 67,670 39.88 40.31 39.45 0 430 -0.0
11/04/2016
39.88
 152,590 38.80 40.53 39.01 80,000 80,000 0
08/04/2016
38.80
 189,310 37.28 39.45 36.63 70,000 70,000 0
07/04/2016
37.28
 66,120 37.71 38.36 37.06 0 0 0
06/04/2016
37.71
 24,610 37.28 37.71 37.06 0 0 0
05/04/2016
37.28
 21,580 36.84 37.28 36.63 910 0 0.1
04/04/2016
36.84
 18,720 36.41 37.06 36.41 53,970 53,970 0
01/04/2016
36.41
 29,250 36.41 36.63 35.98 0 0 0
31/03/2016
36.41
 135,720 37.93 37.93 35.54 121,000 121,910 -0.1
30/03/2016
37.93
 30,750 37.71 37.93 37.28 0 0 0
29/03/2016
37.71
 116,900 37.06 38.36 36.84 0 0 0
28/03/2016
37.06
 35,410 37.06 37.28 36.41 50,910 50,910 0
25/03/2016
37.06
 37,370 37.50 37.50 36.63 0 0 0
24/03/2016
37.50
 44,430 37.71 38.36 37.28 9,830 0 0.9
23/03/2016
37.71
 133,060 35.98 37.71 35.98 2,880 0 0.2
22/03/2016
35.98
 48,420 36.19 36.63 35.76 0 0 0
21/03/2016
36.19
 59,910 36.84 36.84 35.98 60 9,830 -0.8
18/03/2016
36.84
 60,980 36.84 37.28 36.41 15,630 2,880 1.1
17/03/2016
36.84
 76,710 36.19 36.84 35.98 0 0 0
16/03/2016
36.19
 42,700 36.84 37.28 36.19 0 60 -0.0
15/03/2016
36.84
 88,120 37.06 37.06 36.19 0 15,630 -1.3
14/03/2016
37.06
 59,810 37.50 37.50 36.84 480 0 0.0
11/03/2016
37.50
 49,070 37.71 37.93 37.06 72,000 72,000 0
10/03/2016
37.71
 55,540 37.28 37.71 36.84 420 0 0.0
09/03/2016
37.28
 50,610 36.41 37.28 36.19 14,840 480 1.2
08/03/2016
36.41
 105,740 36.84 37.28 35.54 180,000 180,000 0
07/03/2016
36.84
 91,680 37.71 38.15 36.41 0 420 -0.0
04/03/2016
37.71
 83,980 37.71 38.58 37.06 24,710 39,540 -1.3
03/03/2016
37.71
 49,190 38.58 38.80 37.71 140,000 140,000 0
02/03/2016
38.58
 56,970 38.58 39.01 38.36 0 0 0
01/03/2016
38.58
 80,390 38.80 39.01 38.36 50,660 50,000 0.1
29/02/2016
38.80
 91,090 37.71 39.23 37.71 45,000 45,010 -0.0
26/02/2016
37.71
 116,260 36.19 37.71 35.98 0 0 0
25/02/2016
36.19
 106,930 35.98 36.63 35.98 0 660 -0.1
24/02/2016
35.98
 56,500 35.98 36.19 35.76 30,000 30,000 0
23/02/2016
35.98
 120,270 35.98 36.63 35.76 75,000 75,000 0
22/02/2016
35.98
 118,570 34.24 35.98 34.03 500 0 0.0
19/02/2016
34.24
 75,100 34.24 34.24 33.81 500 0 0.0
18/02/2016
34.24
 107,290 34.68 35.33 34.03 127,700 127,240 0.0
17/02/2016
34.68
 219,480 34.24 35.98 34.24 135,000 135,500 -0.0
16/02/2016
34.24
 156,840 32.51 34.68 32.51 0 500 -0.0
15/02/2016
32.51
 73,480 31.64 32.51 31.64 2,000 460 0.1
05/02/2016
31.64
 66,540 31.64 32.29 31.64 0 0 0
04/02/2016
31.64
 38,170 31.64 32.29 31.64 0 0 0
03/02/2016
31.64
 85,390 30.56 32.29 30.78 42,870 42,000 0.1
02/02/2016
30.56
 59,620 28.83 30.78 28.18 40 0 0.0
01/02/2016
28.83
 5,000 28.61 29.26 28.61 0 0 0
29/01/2016
28.61
 17,550 27.31 28.61 27.74 2,320 2,870 -0.0
28/01/2016
27.31
 16,190 27.31 27.74 26.88 70,130 70,040 0.0
27/01/2016
27.31
 4,990 27.31 27.53 26.88 0 0 0
26/01/2016
27.31
 13,420 27.53 27.53 26.44 930 2,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |