CTCP Dược Hậu Giang (dhg)

100.90
-1.10
(-1.08%)
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)
28/05/2015
32.08
 22,730 32.51 32.94 32.08 0 0 0
27/05/2015
32.51
 22,000 32.51 32.51 31.86 0 0 0
26/05/2015
32.51
 18,220 32.94 32.94 32.51 0 0 0
25/05/2015
32.94
 11,470 31.64 32.94 31.64 0 0 0
22/05/2015
31.64
 23,680 31.86 31.86 31.21 106,830 100,000 0.5
21/05/2015
31.86
 30,520 31.64 32.08 30.78 105,430 100,000 0.4
20/05/2015
31.64
 15,460 30.99 31.86 30.99 100,000 100,000 0
19/05/2015
30.99
 9,600 30.78 30.99 30.56 260,000 260,000 0
18/05/2015
30.78
 25,290 31.64 31.64 30.78 100,000 106,830 -0.5
15/05/2015
31.64
 28,130 32.51 32.51 31.21 180,000 185,430 -0.4
14/05/2015
32.51
 19,020 31.64 32.51 30.99 0 0 0
13/05/2015
31.64
 10,570 31.64 31.86 30.99 180,000 180,000 0
12/05/2015
31.64
 37,670 32.94 32.94 31.64 260,330 250,000 0.8
11/05/2015
32.94
 17,370 33.81 33.81 32.73 40,000 40,000 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2015
33.81
 6,720 33.81 34.68 33.81 10 0 0.0
07/05/2015
33.81
 35,000 33.81 33.81 32.98 0 0 0
06/05/2015
33.81
 21,900 33.81 33.81 33.39 20,000 30,330 -0.8
05/05/2015
33.81
 34,130 35.06 35.06 33.39 3,200 0 0.3
04/05/2015
35.06
 29,380 35.06 35.27 33.81 0 0 0
27/04/2015
35.06
 7,580 36.32 36.32 35.06 0 0 0
24/04/2015
36.32
 4,480 36.32 36.32 35.69 20,000 20,000 0
23/04/2015
36.32
 6,430 35.69 36.73 35.27 20,000 23,200 -0.3
22/04/2015
35.69
 1,680 35.90 35.90 35.48 28,700 28,700 0
21/04/2015
35.90
 4,870 35.48 35.90 35.48 0 0 0
20/04/2015
35.48
 7,050 35.90 35.90 35.48 0 0 0
17/04/2015
35.90
 15,870 35.69 35.90 35.48 0 0 0
16/04/2015
35.69
 16,160 35.06 35.69 34.65 0 0 0
15/04/2015
35.06
 3,930 35.06 35.06 34.65 100,000 100,000 0
14/04/2015
35.06
 16,920 35.48 35.48 34.65 0 0 0
13/04/2015
35.48
 41,600 36.32 36.32 35.48 0 0 0
10/04/2015
36.32
 5,290 36.52 36.52 36.11 0 0 0
09/04/2015
36.52
 1,070 36.52 36.52 36.32 20,000 20,000 0
08/04/2015
36.52
 1,570 36.73 36.73 36.32 0 0 0
07/04/2015
36.73
 4,500 36.73 36.73 36.32 0 0 0
06/04/2015
36.73
 3,890 36.94 37.15 36.32 20,000 20,000 0
03/04/2015
36.94
 2,330 36.94 36.94 36.73 0 0 0
02/04/2015
36.94
 11,180 37.15 37.15 36.52 49,795 49,795 0
01/04/2015
37.15
 6,520 37.36 37.36 35.90 0 0 0
31/03/2015
37.36
 13,140 37.57 37.57 36.94 40,000 40,000 0
30/03/2015
37.57
 470 37.57 37.57 37.15 0 0 0
27/03/2015
37.57
 4,620 37.57 37.57 37.36 1,490 0 0.1
26/03/2015
37.57
 760 37.15 37.57 37.15 0 0 0
25/03/2015
37.15
 7,080 37.57 37.57 37.15 20 0 0.0
24/03/2015
37.57
 4,070 37.57 37.57 37.15 20 0 0.0
23/03/2015
37.57
 6,480 37.78 37.78 37.36 0 1,490 -0.1
20/03/2015
37.78
 2,200 37.78 37.78 37.57 0 0 0
19/03/2015
37.78
 2,740 37.57 37.98 37.57 0 110 -0.0
18/03/2015
37.57
 9,100 38.19 38.19 37.57 0 20 -0.0
17/03/2015
38.19
 15,440 38.40 38.40 37.57 3,380 0 0.3
16/03/2015
38.40
 2,470 38.19 38.40 38.19 2,120 0 0.2
13/03/2015
38.19
 2,280 37.98 38.19 37.78 0 0 0
12/03/2015
37.98
 8,230 38.19 38.40 37.98 102,190 100,000 0.2
11/03/2015
38.19
 7,990 38.40 38.40 37.98 0 3,380 -0.3
10/03/2015
38.40
 4,680 38.61 38.61 38.19 0 2,120 -0.2
09/03/2015
38.61
 20,790 38.40 38.61 38.19 1,050 0 0.1
06/03/2015
38.40
 17,760 38.61 38.61 38.40 0 2,190 -0.2
05/03/2015
38.61
 14,800 38.40 38.61 38.40 0 0 0
04/03/2015
38.40
 10,950 38.40 38.61 38.40 160,380 160,000 0.0
03/03/2015
38.40
 18,140 38.19 38.40 37.98 20,000 21,050 -0.1
02/03/2015
38.19
 13,830 37.98 38.40 38.19 101,670 100,000 0.2
27/02/2015
37.98
 660 37.98 38.19 37.98 0 0 0
26/02/2015
37.98
 6,140 37.98 38.19 37.98 101,440 100,380 0.1
25/02/2015
37.98
 8,870 38.19 38.40 37.78 0 0 0
24/02/2015
38.19
 17,810 38.82 38.82 37.98 50,000 51,670 -0.2
13/02/2015
38.82
 240 38.82 38.82 38.61 50,010 50,000 0.0
12/02/2015
38.82
 8,250 38.40 38.82 37.98 50,000 51,440 -0.1
11/02/2015
38.40
 1,840 38.19 38.61 37.98 101,500 100,000 0.1
10/02/2015
38.19
 7,200 38.61 38.61 38.19 40 0 0.0
09/02/2015
38.61
 6,450 38.61 39.03 38.40 25,780 20,010 0.5
06/02/2015
38.61
 8,650 38.40 38.82 38.40 80,630 80,000 0.1
05/02/2015
38.40
 3,140 38.40 38.61 38.40 370 1,500 -0.1
04/02/2015
38.40
 8,130 37.57 38.40 37.57 1,280 40 0.1
03/02/2015
37.57
 13,720 38.82 38.82 37.57 100,000 105,780 -0.5
02/02/2015
38.82
 18,110 38.82 39.03 38.82 57,800 50,630 0.7
30/01/2015
38.82
 21,470 38.82 39.03 38.40 11,270 370 1.0
29/01/2015
38.82
 27,460 38.61 39.24 38.61 17,000 1,280 1.5
28/01/2015
38.61
 14,310 38.40 39.03 38.40 0 0 0
27/01/2015
38.40
 20,650 38.40 38.40 37.57 0 7,800 -0.7
26/01/2015
38.40
 22,840 37.57 38.82 37.36 3,350 11,270 -0.7
23/01/2015
37.57
 26,920 38.61 39.03 37.57 0 17,000 -1.5
22/01/2015
38.61
 11,060 38.82 38.82 38.40 20,000 20,000 0
21/01/2015
38.82
 1,880 38.82 39.03 38.40 860 0 0.1
20/01/2015
38.82
 3,360 38.61 38.82 38.61 0 3,350 -0.3
19/01/2015
38.61
 1,760 38.61 38.82 38.40 10 0 0.0
16/01/2015
38.61
 1,500 38.82 39.03 38.61 40,250 40,000 0.0
15/01/2015
38.82
 3,620 39.24 39.24 38.40 20,000 20,850 -0.1
14/01/2015
39.24
 9,840 38.82 39.45 38.61 2,130 0 0.2
13/01/2015
38.82
 1,580 38.61 39.24 38.61 29,460 29,210 0.0
12/01/2015
38.61
 2,980 39.24 39.24 38.61 0 250 -0.0
09/01/2015
39.24
 6,720 39.24 39.24 38.82 0 0 0
08/01/2015
39.24
 2,430 39.24 39.24 38.82 0 2,130 -0.2
07/01/2015
39.24
 2,410 39.65 39.65 38.82 890 260 0.1
06/01/2015
39.65
 250 39.65 39.65 39.24 0 0 0
05/01/2015
39.65
 1,160 40.07 40.07 38.82 93,300 93,300 0
31/12/2014
40.07
 17,560 38.82 40.07 38.40 1,280 0 0.1
30/12/2014
38.82
 6,220 38.40 38.82 37.57 850 890 -0.0
29/12/2014
38.40
 5,530 37.98 38.82 36.32 20,000 20,000 0
26/12/2014
37.98
 2,030 38.82 38.82 37.98 0 0 0
25/12/2014
38.82
 6,680 38.61 38.82 37.98 0 1,280 -0.1
24/12/2014
38.61
 890 38.82 38.82 37.78 0 850 -0.1

Chính sách bảo mật | Điều khoản sử dụng |