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)
12/11/2014
40.70
 6,070 40.70 40.91 40.49 10 0 0.0
11/11/2014
40.70
 8,010 40.49 40.70 40.49 0 900 -0.1
10/11/2014
40.49
 26,710 39.65 40.70 39.65 50,640 50,000 0.1
07/11/2014
39.65
 3,410 39.65 39.65 39.65 150,000 150,000 0
06/11/2014
39.65
 16,040 39.65 40.07 39.65 100,000 100,010 -0.0
05/11/2014
39.65
 19,700 39.24 39.86 39.24 260 0 0.0
04/11/2014
39.24
 2,840 39.45 39.45 39.03 0 640 -0.1
03/11/2014
39.45
 4,320 39.24 39.45 39.24 23,128 23,128 0
31/10/2014
39.24
 12,040 39.03 39.24 39.03 0 0 0
30/10/2014
39.03
 15,990 38.61 39.03 38.40 0 260 -0.0
29/10/2014
38.61
 18,300 38.40 38.82 38.40 12,670 0 1.2
28/10/2014
38.40
 10,550 37.78 38.40 37.98 0 0 0
27/10/2014
37.78
 39,250 38.40 38.40 37.78 0 0 0
24/10/2014
38.40
 19,900 38.19 38.61 38.19 9,660 0 0.9
23/10/2014
38.19
 28,050 38.19 38.19 37.98 0 12,670 -1.2
22/10/2014
38.19
 11,020 38.19 38.40 37.98 0 0 0
21/10/2014
38.19
 12,970 38.19 38.19 37.98 20,000 20,000 0
20/10/2014
38.19
 20,540 38.19 38.19 37.98 0 9,660 -0.9
17/10/2014
38.19
 10,790 37.98 38.19 37.78 0 0 0
16/10/2014
37.98
 12,630 38.61 38.61 37.98 10 0 0.0
15/10/2014
38.61
 2,620 38.61 38.61 38.40 0 0 0
14/10/2014
38.61
 5,960 38.61 39.03 38.40 21,330 20,000 0.1
13/10/2014
38.61
 15,500 39.24 39.24 38.40 100 0 0.0
10/10/2014
39.24
 3,300 39.45 39.45 38.82 0 10 -0.0
09/10/2014
39.45
 3,900 39.45 39.65 38.82 0 0 0
08/10/2014
39.45
 45,680 39.45 39.65 39.24 30,270 1,330 2.9
07/10/2014
39.45
 5,410 39.65 39.65 39.24 0 100 -0.0
06/10/2014
39.65
 11,610 39.65 39.86 39.65 146,700 146,700 0
03/10/2014
39.65
 37,070 38.40 39.65 38.40 0 0 0
02/10/2014
38.40
 35,300 38.19 38.40 37.78 0 30,270 -2.8
01/10/2014
38.19
 4,940 38.19 38.40 37.98 0 0 0
30/09/2014
38.19
 15,850 38.40 38.40 37.98 26,667 26,667 0
29/09/2014
38.40
 17,560 38.19 38.40 37.78 0 0 0
26/09/2014
38.19
 11,460 38.19 38.40 38.19 33,330 33,330 0
25/09/2014
38.19
 8,980 38.40 38.40 37.98 1,700 0 0.2
24/09/2014
38.40
 3,750 38.19 38.40 37.98 0 0 0
23/09/2014
38.19
 10,140 37.78 38.19 37.78 0 0 0
22/09/2014
37.78
 17,870 37.98 38.61 37.78 0 0 0
19/09/2014
37.98
 22,770 37.78 37.98 37.57 850 1,700 -0.1
18/09/2014
37.78
 590 38.40 38.40 37.78 31,406 31,406 0
17/09/2014
38.40
 5,020 37.57 38.40 37.78 10 0 0.0
16/09/2014
37.57
 24,070 38.40 38.40 37.57 0 0 0
15/09/2014
38.40
 14,560 38.61 38.61 37.98 0 850 -0.1
12/09/2014
38.61
 15,330 38.40 38.61 37.98 0 0 0
11/09/2014
38.40
 47,030 38.19 38.61 37.57 0 10 -0.0
10/09/2014
38.19
 11,260 38.40 38.61 38.19 0 0 0
09/09/2014
38.40
 46,580 39.03 39.03 37.98 0 0 0
08/09/2014
39.03
 38,530 39.24 39.24 38.82 4,000 0 0.4
05/09/2014
39.24
 46,130 39.24 39.24 37.57 35,400 0 3.4
04/09/2014
39.24
 43,980 39.86 39.86 39.24 30,830 28,780 0.2
03/09/2014
39.86
 24,570 39.24 40.28 39.65 100,000 100,000 0
29/08/2014
39.24
 72,960 39.03 39.24 38.82 30,000 34,000 -0.4
28/08/2014
39.03
 88,070 39.65 39.65 39.03 0 35,400 -3.3
27/08/2014
39.65
 46,980 39.65 39.65 39.45 0 2,050 -0.2
26/08/2014
39.65
 16,220 39.65 40.07 39.45 1,000 0 0.1
25/08/2014
39.65
 48,690 39.65 39.86 39.45 20,000 20,000 0
22/08/2014
39.65
 13,090 39.45 39.86 39.65 10 0 0.0
21/08/2014
39.45
 10,500 39.45 39.65 39.45 0 0 0
20/08/2014
39.45
 3,700 39.86 39.86 39.45 0 1,000 -0.1
19/08/2014
39.86
 9,360 40.07 40.07 39.65 30 0 0.0
18/08/2014
40.07
 3,670 40.07 40.07 39.65 520 0 0.0
15/08/2014
40.07
 12,330 39.86 40.49 39.86 0 0 0
14/08/2014
39.86
 10,090 40.07 40.07 39.45 20,000 20,000 0
13/08/2014
40.07
 12,730 40.07 40.07 39.45 0 30 -0.0
12/08/2014
40.07
 16,970 40.28 40.28 39.45 2,750 520 0.2
11/08/2014
40.28
 28,220 40.28 40.28 39.24 5,140 0 0.5
08/08/2014
40.28
 6,160 40.28 40.49 39.86 2,330 0 0.2
07/08/2014
40.28
 8,140 40.07 40.49 40.07 0 0 0
06/08/2014
40.07
 14,430 40.49 40.49 40.07 0 2,750 -0.3
05/08/2014
40.49
 17,500 39.86 40.49 39.86 1,000 5,140 -0.4
04/08/2014
39.86
 6,290 39.45 39.86 39.65 20,130 22,330 -0.2
01/08/2014
39.45
 4,610 39.45 39.65 39.24 580 0 0.1
31/07/2014
39.45
 3,920 39.65 39.65 39.45 119,292 119,292 0
30/07/2014
39.65
 6,650 39.65 39.86 39.65 870 1,000 -0.0
29/07/2014
39.65
 28,670 39.24 40.49 39.24 18,660 130 1.8
28/07/2014
39.24
 53,580 40.07 40.07 39.03 0 580 -0.1
25/07/2014
40.07
 7,780 40.49 40.70 40.07 0 0 0
24/07/2014
40.49
 7,740 40.28 40.49 40.07 980 870 0.0
23/07/2014
40.28
 30,140 39.65 40.70 39.86 6,390 18,660 -1.2
22/07/2014
39.65
 15,610 40.49 40.49 39.65 0 0 0
21/07/2014
40.49
 7,500 40.70 40.70 40.28 430 0 0.0
18/07/2014: Cổ tức tiền mặt tỉ lệ: 15%
18/07/2014
40.70
 17,210 40.28 40.70 40.28 0 980 -0.1
17/07/2014
40.28
 23,040 40.69 40.69 40.28 120 6,390 -0.6
16/07/2014
40.69
 17,980 40.90 40.90 40.49 30 0 0.0
15/07/2014
40.90
 22,080 40.69 40.90 40.49 2,070 420 0.2
14/07/2014
40.69
 17,690 40.69 40.90 40.49 0 0 0
11/07/2014
40.69
 40,240 40.69 40.90 40.07 0 120 -0.0
10/07/2014
40.69
 38,340 40.49 40.69 40.28 3,520 30 0.3
09/07/2014
40.49
 53,070 40.49 40.69 40.49 398,000 400,070 -0.2
08/07/2014
40.49
 24,400 40.49 40.69 40.28 0 0 0
07/07/2014
40.49
 18,100 39.87 40.49 39.87 0 0 0
04/07/2014
39.87
 9,480 39.87 40.07 39.46 0 3,680 -0.4
03/07/2014
39.87
 9,200 39.87 39.87 39.66 0 960 -0.1
02/07/2014
39.87
 17,780 39.66 39.87 39.46 0 0 0
01/07/2014
39.66
 7,040 40.28 40.28 39.66 0 0 0
30/06/2014
40.28
 12,240 40.49 40.49 39.87 0 0 0
27/06/2014
40.49
 3,910 40.49 40.49 40.07 0 0 0
26/06/2014
40.49
 5,840 40.28 40.49 40.07 0 0 0
25/06/2014
40.28
 14,090 40.28 40.69 40.28 1,850 0 0.2
24/06/2014
40.28
 24,270 39.87 40.49 40.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |