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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |