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)
23/06/2014
39.87
 6,590 39.66 40.07 39.66 1,000 0 0.1
20/06/2014
39.66
 7,560 39.46 39.66 39.46 0 0 0
19/06/2014
39.46
 14,430 39.46 39.66 39.05 1,000 1,850 -0.1
18/06/2014
39.46
 38,420 39.87 40.07 39.46 0 0 0
17/06/2014
39.87
 18,680 39.87 40.07 39.25 4,000 1,000 0.3
16/06/2014
39.87
 20,570 40.07 40.49 39.46 0 0 0
13/06/2014
40.07
 25,830 39.66 40.07 39.46 0 1,000 -0.1
12/06/2014
39.66
 8,920 39.66 39.87 39.46 0 0 0
11/06/2014
39.66
 14,840 39.87 40.07 39.05 0 4,000 -0.4
10/06/2014
39.87
 11,130 40.49 40.49 39.87 0 0 0
09/06/2014
40.49
 12,860 40.07 40.69 40.28 0 0 0
06/06/2014
40.07
 17,450 40.28 40.69 40.07 0 0 0
05/06/2014
40.28
 8,740 40.28 41.10 39.87 20,000 20,000 0
04/06/2014
40.28
 17,000 41.51 41.51 40.28 60,000 60,000 0
03/06/2014
41.51
 19,660 41.51 41.51 41.10 20,110 20,000 0.0
02/06/2014
41.51
 14,430 41.92 42.75 41.10 21,000 20,000 0.1
30/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
30/05/2014
41.92
 50,820 40.69 43.16 41.10 1,280 0 0.1
29/05/2014
40.69
 33,780 40.69 41.00 40.38 20,000 20,000 0
28/05/2014
40.69
 26,470 40.38 41.00 40.07 60,000 60,110 -0.0
27/05/2014
40.38
 29,570 40.07 40.69 39.77 2,090 1,000 0.1
26/05/2014
40.07
 13,080 40.07 40.07 39.46 1,200 1,280 -0.0
23/05/2014
40.07
 13,670 40.38 40.38 39.15 70,000 70,000 0
22/05/2014
40.38
 21,900 40.07 41.00 39.77 26,420 23,900 0.3
21/05/2014
40.07
 56,390 38.84 40.38 39.15 20,020 22,090 -0.3
20/05/2014
38.84
 19,360 38.23 38.84 38.23 20,900 22,100 -0.1
19/05/2014
38.23
 24,470 36.68 38.23 36.38 360 0 0.0
16/05/2014
36.68
 25,890 36.07 36.68 35.14 0 2,520 -0.3
15/05/2014
36.07
 11,110 36.07 37.30 35.76 0 20 -0.0
14/05/2014
36.07
 9,930 35.76 36.38 35.14 700 0 0.1
13/05/2014
35.76
 44,320 36.99 37.30 34.53 0 360 -0.0
12/05/2014
36.99
 15,780 39.77 39.77 36.99 0 0 0
09/05/2014
39.77
 65,810 39.77 40.69 36.99 10 0 0.0
08/05/2014
39.77
 39,030 42.54 42.54 39.77 120 700 -0.1
07/05/2014
42.54
 5,830 42.54 42.54 41.62 0 0 0
06/05/2014
42.54
 7,220 43.47 43.47 41.62 0 0 0
05/05/2014
43.47
 3,440 43.47 43.77 42.85 2,000 10 0.3
29/04/2014
43.47
 830 43.47 43.47 43.16 0 120 -0.0
28/04/2014
43.47
 14,500 43.16 43.77 43.47 0 0 0
25/04/2014
43.16
 3,190 43.16 43.16 42.85 0 0 0
24/04/2014
43.16
 7,390 43.16 43.16 42.54 58,160 60,160 -0.3
23/04/2014
43.16
 3,430 43.47 43.47 43.16 0 0 0
22/04/2014
43.47
 12,530 43.47 43.47 43.16 0 0 0
21/04/2014
43.47
 23,140 43.47 43.77 43.16 40 0 0.0
18/04/2014
43.47
 22,350 43.47 44.08 43.16 0 0 0
17/04/2014
43.47
 18,160 42.85 43.47 42.85 0 0 0
16/04/2014
42.85
 7,660 42.85 42.85 42.23 40,480 40,000 0.1
15/04/2014
42.85
 14,260 43.16 43.16 42.54 20,000 20,040 -0.0
14/04/2014
43.16
 5,860 43.16 43.47 42.85 20 0 0.0
11/04/2014
43.16
 3,430 43.47 43.47 42.54 72,470 72,470 0
10/04/2014
43.47
 3,640 43.77 43.77 43.47 100,000 100,480 -0.1
08/04/2014
43.77
 11,970 43.16 44.08 43.16 27,000 20,000 1.0
07/04/2014
43.16
 3,770 42.54 43.16 42.54 0 0 0
04/04/2014
42.54
 1,620 42.54 42.85 42.54 0 0 0
03/04/2014
42.54
 9,580 41.62 42.85 41.62 5,000 0 0.7
02/04/2014
41.62
 20,640 41.92 41.92 41.00 21,010 28,010 -0.9
01/04/2014
41.92
 11,740 42.85 42.85 41.62 20,000 20,000 0
31/03/2014
42.85
 18,220 43.16 43.47 42.54 0 0 0
28/03/2014
43.16
 14,480 43.77 44.08 43.16 630 5,000 -0.6
27/03/2014
43.77
 28,070 43.47 44.39 43.16 16,350 0 2.4
26/03/2014
43.47
 17,060 44.08 44.08 42.85 20,240 20,000 0.0
25/03/2014
44.08
 44,150 44.08 44.39 43.47 1,140 0 0.2
24/03/2014
44.08
 46,400 43.77 45.01 43.77 0 630 -0.1
21/03/2014
43.77
 24,550 44.70 44.70 43.47 2,000 16,350 -2.0
20/03/2014
44.70
 10,210 44.39 44.70 44.08 260 240 0.0
19/03/2014
44.39
 13,160 44.70 45.01 44.39 930 1,140 -0.0
18/03/2014
44.70
 17,340 45.32 45.32 44.70 50,990 50,000 0.1
17/03/2014
45.32
 33,700 45.01 46.24 44.08 1,280 2,000 -0.1
14/03/2014
45.01
 127,040 42.54 45.01 42.85 0 260 -0.0
13/03/2014
42.54
 34,860 40.38 42.54 40.07 0 930 -0.1
12/03/2014
40.38
 12,580 40.38 40.38 40.07 0 990 -0.1
11/03/2014
40.38
 10,540 40.69 41.00 40.07 0 1,280 -0.2
10/03/2014
40.69
 2,800 40.69 41.00 40.38 820 0 0.1
07/03/2014
40.69
 6,020 40.69 41.00 40.38 20,000 20,000 0
06/03/2014
40.69
 8,110 40.69 40.69 40.07 2,000 0 0.3
05/03/2014
40.69
 8,550 40.07 40.69 40.07 30,000 30,000 0
04/03/2014
40.07
 16,050 39.46 40.07 38.84 0 820 -0.1
03/03/2014
39.46
 22,760 39.77 40.07 39.46 60 0 0.0
28/02/2014
39.77
 11,740 39.46 39.77 38.84 0 2,000 -0.3
27/02/2014
39.46
 9,930 40.38 40.38 39.46 0 0 0
26/02/2014
40.38
 20,860 40.69 40.69 39.77 1,580 0 0.2
25/02/2014
40.69
 11,160 40.69 40.69 40.07 0 60 -0.0
24/02/2014
40.69
 18,660 40.69 40.69 40.07 1,000 0 0.1
21/02/2014
40.69
 6,410 40.69 40.69 39.46 72,000 72,000 0
20/02/2014
40.69
 29,930 41.00 41.31 39.77 8,960 1,580 1.0
19/02/2014
41.00
 47,650 40.07 41.31 40.38 15,770 0 2.1
18/02/2014
40.07
 12,800 40.07 40.38 39.77 0 1,000 -0.1
17/02/2014
40.07
 18,880 40.38 40.69 40.07 0 0 0
14/02/2014
40.38
 22,350 41.62 41.62 40.38 27,814 36,774 -1.2
13/02/2014
41.62
 67,140 41.31 41.62 40.69 12,690 15,770 -0.4
12/02/2014
41.31
 33,360 40.07 41.31 40.07 1,060 0 0.1
11/02/2014
40.07
 50,250 39.46 41.92 39.15 6,000 0 0.8
10/02/2014
39.46
 9,780 37.92 39.46 37.92 0 0 0
07/02/2014
37.92
 16,050 39.15 39.46 37.92 0 12,690 -1.6
06/02/2014
39.15
 17,670 38.84 39.46 38.53 0 1,060 -0.1
27/01/2014
38.84
 39,000 36.68 39.15 36.07 250 6,000 -0.7
24/01/2014
36.68
 12,120 36.07 36.68 35.76 20 0 0.0
23/01/2014
36.07
 9,210 36.07 36.38 36.07 0 0 0
22/01/2014
36.07
 34,260 36.99 36.99 36.07 0 0 0
21/01/2014
36.99
 10,080 36.68 36.99 35.45 0 250 -0.0
20/01/2014
36.68
 24,410 36.99 37.61 36.68 2,270 20 0.3

Chính sách bảo mật | Điều khoản sử dụng |