CTCP Dược Hậu Giang (dhg)

104
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
(2025-11-05) 		-0.80 -0.77% 262,100 -1,500 -0.2
102.50
104.50
103.80
2 tháng
(2025-10-06) 		1.70 1.67% 847,200 23,400 2.5
101
108.10
103.80
3 tháng
(2025-09-08) 		1.40 1.37% 1,021,200 20,700 2.3
101
108.10
103.80
6 tháng
(2025-06-09) 		5.90 6.03% 2,127,200 146,800 15.3
97.80
108.10
103.80
12 tháng
(2024-12-10) 		8.64 9.09% 5,405,000 225,348 20.6
84.55
108.10
103.80
24 tháng
(2023-12-18) 		18.46 21.66% 11,147,100 -15,857 -5.5
84.30
108.10
103.80
36 tháng
(2022-12-21) 		33.15 46.98% 19,114,700 -426,985 -49.1
69.81
118.99
103.80
60 tháng
(2020-12-31) 		23.73 29.68% 30,645,310 -1,111,839 -124.6
66.01
118.99
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
32.98
 4,290 33.29 33.60 32.68 350 0 0.0
25/11/2013
33.29
 8,460 33.29 33.29 32.98 20,000 20,000 0
22/11/2013
33.29
 680 32.68 33.60 32.98 510 0 0.1
21/11/2013
32.68
 24,790 33.60 33.60 32.68 0 0 0
20/11/2013
33.60
 1,320 33.91 33.91 33.29 0 350 -0.0
19/11/2013
33.91
 960 33.91 34.22 33.29 0 0 0
18/11/2013
33.91
 3,250 33.91 34.22 33.91 250 500 -0.0
15/11/2013
33.91
 10,470 33.29 33.91 33.60 10 0 0.0
14/11/2013
33.29
 8,610 33.29 33.60 33.29 10 0 0.0
13/11/2013
33.29
 5,510 33.29 33.29 32.98 1,300 0 0.1
12/11/2013
33.29
 14,970 33.29 33.29 32.68 0 250 -0.0
11/11/2013
33.29
 3,460 33.29 33.29 32.98 0 0 0
08/11/2013
33.29
 8,240 33.29 33.60 33.29 2,510 10 0.3
07/11/2013
33.29
 6,840 33.60 33.60 32.98 60 1,300 -0.1
06/11/2013
33.60
 9,420 33.29 33.60 32.98 1,480 0 0.2
05/11/2013
33.29
 4,310 33.60 33.60 33.29 0 0 0
04/11/2013
33.60
 20,500 33.91 33.91 33.29 0 2,510 -0.3
01/11/2013
33.91
 18,580 33.60 33.91 33.29 200 60 0.0
31/10/2013
33.60
 2,980 34.22 34.22 33.60 0 1,480 -0.2
30/10/2013
34.22
 8,240 33.91 34.53 33.91 0 0 0
29/10/2013
33.91
 4,730 33.60 33.91 33.60 0 0 0
28/10/2013
33.60
 22,880 34.22 34.53 33.60 3,400 200 0.4
25/10/2013
34.22
 7,830 34.22 34.83 33.91 120 0 0.0
24/10/2013
34.22
 26,120 34.83 34.83 33.91 30 0 0.0
23/10/2013
34.83
 26,130 34.83 34.83 34.53 6,920 0 0.8
22/10/2013
34.83
 25,840 35.76 35.76 34.53 30 3,400 -0.4
21/10/2013
35.76
 16,990 35.45 35.76 35.14 26,810 23,740 0.4
18/10/2013
35.45
 10,170 35.14 35.45 34.53 30,000 30,030 -0.0
17/10/2013
35.14
 12,610 35.45 35.45 34.83 20,000 26,920 -0.8
16/10/2013
35.45
 1,010 35.45 35.45 35.45 0 30 -0.0
15/10/2013
35.45
 18,830 35.76 35.76 35.14 0 3,190 -0.4
14/10/2013
35.76
 13,820 35.76 36.07 35.45 10,430 0 1.2
11/10/2013
35.76
 15,520 35.45 36.07 35.45 3,380 0 0.4
10/10/2013
35.45
 17,350 35.14 35.45 35.14 23,610 20,000 0.4
09/10/2013
35.14
 21,550 34.83 35.14 34.83 5,190 0 0.6
08/10/2013
34.83
 19,590 34.22 34.83 34.22 0 10,430 -1.2
07/10/2013
34.22
 11,510 34.53 34.53 34.22 1,000 3,380 -0.3
04/10/2013
34.53
 13,990 34.83 34.83 34.22 0 3,610 -0.4
03/10/2013
34.83
 14,030 34.83 35.14 34.53 0 5,190 -0.6
02/10/2013
34.83
 14,210 34.22 35.14 33.91 0 0 0
01/10/2013
34.22
 15,760 33.91 34.22 33.60 1,000 1,000 0
30/09/2013
33.91
 24,220 33.60 33.91 33.29 5,900 0 0.6
27/09/2013
33.60
 13,180 33.60 33.91 33.29 770 0 0.1
26/09/2013
33.60
 6,100 33.60 33.91 33.29 0 0 0
25/09/2013
33.60
 12,440 33.29 33.60 33.60 2,680 1,000 0.2
24/09/2013
33.29
 13,250 33.29 34.22 32.98 0 5,900 -0.6
23/09/2013
33.29
 10,240 33.29 33.60 32.98 0 770 -0.1
20/09/2013
33.29
 4,420 33.60 33.60 33.29 0 0 0
19/09/2013
33.60
 13,420 33.60 33.91 33.60 0 2,680 -0.3
18/09/2013
33.60
 21,070 33.91 34.22 33.29 50 0 0.0
17/09/2013
33.91
 15,690 34.22 34.22 33.60 0 0 0
16/09/2013
34.22
 14,550 34.22 34.53 33.91 5,150 0 0.6
13/09/2013
34.22
 14,000 33.91 34.22 33.60 0 0 0
12/09/2013
33.91
 20,730 33.91 34.22 33.60 280 50 0.0
11/09/2013
33.91
 32,430 32.98 33.91 33.29 57,720 51,800 0.7
10/09/2013
32.98
 22,420 31.75 33.29 31.75 0 5,150 -0.5
09/09/2013
31.75
 16,690 33.29 33.29 31.44 0 0 0
06/09/2013
33.29
 4,360 33.29 33.29 32.37 0 280 -0.0
05/09/2013
33.29
 10,960 33.60 33.60 32.37 2,180 5,920 -0.4
04/09/2013
33.60
 15,190 33.60 34.22 32.98 0 0 0
03/09/2013
33.60
 25,810 31.75 33.60 32.06 4,450 0 0.5
30/08/2013
31.75
 16,090 30.83 31.75 30.52 4,300 0 0.4
29/08/2013
30.83
 35,310 30.52 31.44 29.29 20,000 22,180 -0.2
28/08/2013
30.52
 64,060 32.37 32.37 30.21 3,800 0 0.4
27/08/2013
32.37
 24,950 33.29 33.29 32.06 40,100 44,450 -0.5
26/08/2013
33.29
 47,930 33.60 33.60 32.06 41,240 43,300 -0.2
23/08/2013
33.60
 48,500 34.53 34.53 33.60 50,000 50,000 0
22/08/2013
34.53
 41,300 35.45 35.45 34.53 45,150 47,800 -0.3
21/08/2013
35.45
 34,590 35.45 36.07 35.14 15,910 100 1.8
20/08/2013
35.45
 46,650 35.45 35.76 34.83 30,000 32,240 -0.3
19/08/2013
35.45
 24,220 35.14 35.45 34.83 0 0 0
16/08/2013
35.14
 12,490 36.07 36.07 34.83 76,000 77,150 -0.1
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
36.07
 36,360 35.30 36.07 35.45 560 15,910 -1.8
14/08/2013
35.30
 83,440 34.69 35.30 34.38 0 0 0
13/08/2013
34.69
 21,010 35.30 35.60 34.69 2,350 0 0.3
12/08/2013
35.30
 7,750 35.30 35.60 34.69 0 0 0
09/08/2013
35.30
 20,580 35.30 35.30 34.69 20,000 20,000 0
08/08/2013
35.30
 46,560 35.91 35.91 34.99 1,050 560 0.1
07/08/2013
35.91
 33,410 36.51 36.82 35.91 64,550 47,240 2.1
06/08/2013
36.51
 26,200 36.82 36.82 35.91 75,340 77,350 -0.2
05/08/2013
36.82
 95,060 35.30 37.43 35.30 210 0 0.0
02/08/2013
35.30
 37,680 34.38 35.60 34.69 0 1,050 -0.1
01/08/2013
34.38
 73,990 33.17 34.69 32.56 35,000 52,220 -1.9
31/07/2013
33.17
 46,840 32.56 33.47 32.25 0 0 0
30/07/2013
32.56
 10,840 32.86 32.86 31.95 0 640 -0.1
29/07/2013
32.86
 11,120 33.17 33.47 32.25 0 0 0
26/07/2013
33.17
 40,130 32.25 33.78 32.25 180,640 180,490 0.0
25/07/2013
32.25
 49,320 31.34 33.17 30.43 48,200 48,200 0
24/07/2013
31.34
 29,450 31.95 32.25 30.73 112,300 110,000 0.2
23/07/2013
31.95
 53,600 31.95 34.08 31.95 2,000 0 0.2
22/07/2013
31.95
 62,040 30.12 31.95 30.12 0 150 -0.0
19/07/2013
30.12
 15,650 29.52 30.12 29.52 23,200 23,200 0
18/07/2013
29.52
 21,910 29.21 29.82 29.21 1,000 2,300 -0.1
17/07/2013
29.21
 50,720 28.75 29.21 28.45 3,200 2,000 0.1
16/07/2013
28.75
 23,350 28.60 28.75 28.30 30,000 30,000 0
15/07/2013
28.60
 6,100 28.60 28.91 28.60 480 0 0.0
12/07/2013
28.60
 16,290 28.60 28.60 28.30 0 1,000 -0.1
11/07/2013
28.60
 46,060 27.54 29.21 27.69 0 3,200 -0.3
10/07/2013
27.54
 13,570 27.54 27.84 27.54 0 0 0
09/07/2013
27.54
 9,180 27.23 27.69 27.39 0 480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |