CTCP Dược Hậu Giang (dhg)

94
0.80
(0.86%)
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
31.64
 10,090 31.64 31.64 31.21 0 0 0
18/08/2015
31.64
 24,010 31.86 31.86 31.21 5,150 0 0.4
17/08/2015
31.86
 18,620 31.64 31.86 31.43 190 0 0.0
14/08/2015
31.64
 36,630 32.08 32.08 31.64 0 0 0
13/08/2015
32.08
 23,680 32.29 32.29 31.64 0 0 0
12/08/2015
32.29
 20,090 32.29 32.51 31.64 0 5,150 -0.4
11/08/2015
32.29
 28,950 32.29 32.73 32.29 0 190 -0.0
10/08/2015
32.29
 35,640 32.08 32.29 32.08 0 0 0
07/08/2015
32.08
 35,740 31.86 32.51 31.86 6,760 0 0.5
06/08/2015
31.86
 36,720 32.08 32.51 31.86 0 0 0
05/08/2015
32.08
 24,740 32.08 32.29 32.08 0 0 0
04/08/2015
32.08
 31,960 31.43 32.08 31.43 0 0 0
03/08/2015
31.43
 55,980 32.08 32.08 31.43 0 6,760 -0.5
31/07/2015
32.08
 22,790 32.94 32.94 32.08 0 0 0
30/07/2015
32.94
 22,130 32.51 33.16 32.51 0 0 0
29/07/2015
32.51
 119,550 33.38 33.59 32.51 40,850 40,000 0.1
28/07/2015
33.38
 93,930 34.68 34.68 33.38 86,000 86,000 0
27/07/2015
34.68
 56,380 34.89 35.54 34.68 329,000 325,000 0.3
24/07/2015
34.89
 115,140 33.81 35.76 34.24 0 0 0
23/07/2015
33.81
 388,000 31.64 33.81 31.86 260 850 -0.0
22/07/2015
31.64
 64,400 32.08 32.08 31.64 0 0 0
21/07/2015
32.08
 70,460 32.08 32.29 32.08 2,130 4,000 -0.1
20/07/2015
32.08
 35,040 31.86 32.08 31.64 0 0 0
17/07/2015
31.86
 34,690 31.86 32.08 31.64 0 260 -0.0
16/07/2015
31.86
 26,710 32.08 32.08 31.21 0 0 0
15/07/2015
32.08
 34,980 31.86 32.08 31.64 4,260 2,130 0.2
14/07/2015
31.86
 71,350 31.64 32.29 31.64 0 0 0
13/07/2015
31.64
 19,600 31.86 32.08 31.64 0 0 0
10/07/2015
31.86
 31,340 31.86 32.08 31.64 220,850 220,000 0.1
09/07/2015
31.86
 109,080 31.64 32.29 31.21 272,000 276,260 -0.3
08/07/2015
31.64
 120,250 31.64 31.86 31.43 400,000 400,000 0
07/07/2015
31.64
 87,800 31.86 32.08 31.64 0 0 0
06/07/2015
31.86
 90,520 31.86 32.29 31.64 6,690 850 0.4
03/07/2015
31.86
 112,860 31.64 32.08 31.43 0 0 0
02/07/2015
31.64
 70,680 31.86 32.08 31.64 830 0 0.1
01/07/2015
31.86
 116,410 31.86 32.08 31.64 1,220 0 0.1
30/06/2015
31.86
 52,140 32.51 32.51 31.86 101,770 108,460 -0.5
29/06/2015
32.51
 94,440 32.08 32.94 32.08 690 0 0.1
26/06/2015
32.08
 139,120 32.08 32.94 32.08 1,280 820 0.0
25/06/2015
32.08
 25,680 32.08 32.29 31.86 0 1,220 -0.1
24/06/2015
32.08
 32,730 31.64 32.29 31.86 1,080 0 0.1
23/06/2015
31.64
 26,890 31.64 31.86 31.43 0 690 -0.1
22/06/2015
31.64
 23,520 31.64 31.86 31.43 0 1,280 -0.1
19/06/2015
31.64
 21,640 31.64 31.64 31.21 0 0 0
18/06/2015
31.64
 22,650 31.64 31.64 31.43 0 1,080 -0.1
17/06/2015
31.64
 18,590 31.43 32.08 31.43 9,760 0 0.7
16/06/2015
31.43
 26,900 31.43 31.64 31.21 100,000 100,000 0
15/06/2015
31.43
 4,890 32.08 32.08 31.43 0 0 0
12/06/2015
32.08
 14,780 32.08 32.08 31.21 60,000 60,000 0
11/06/2015
32.08
 24,930 32.08 32.29 31.86 0 9,760 -0.7
10/06/2015
32.08
 37,240 31.64 32.29 32.08 0 0 0
09/06/2015
31.64
 35,140 31.43 31.86 31.21 0 0 0
08/06/2015
31.43
 23,240 31.21 31.64 31.21 1,920 0 0.1
05/06/2015
31.21
 6,370 31.43 31.86 31.21 0 0 0
04/06/2015
31.43
 3,120 31.43 31.64 31.21 0 0 0
03/06/2015
31.43
 3,290 31.43 31.43 31.43 50,000 50,000 0
02/06/2015
31.43
 6,990 31.43 31.43 30.99 63,600 65,520 -0.1
01/06/2015
31.43
 18,000 31.64 31.86 31.21 0 0 0
29/05/2015
31.64
 14,930 32.08 32.29 31.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |