CTCP Dược Hậu Giang (dhg)

93.20
0
(0%)
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)
31/12/2013
35.14
 5,020 35.14 35.14 34.53 0 0 0
30/12/2013
35.14
 4,230 35.14 35.14 34.22 620 0 0.1
27/12/2013
35.14
 1,480 34.53 35.14 34.22 0 0 0
26/12/2013
34.53
 14,010 34.83 35.45 34.53 390 4,760 -0.5
25/12/2013
34.83
 5,080 34.83 34.83 34.83 2,920 0 0.3
24/12/2013
34.83
 3,700 34.83 34.83 34.53 0 620 -0.1
23/12/2013
34.83
 1,490 34.83 35.14 34.83 0 0 0
20/12/2013
34.83
 2,540 34.53 34.83 34.53 20,000 20,390 -0.0
19/12/2013
34.53
 3,670 35.14 35.14 34.53 30,000 32,920 -0.3
18/12/2013
35.14
 7,550 35.14 35.14 34.53 2,400 0 0.3
17/12/2013
35.14
 9,750 35.14 35.14 34.53 0 0 0
16/12/2013
35.14
 6,200 35.14 35.14 34.83 50,000 50,000 0
13/12/2013
35.14
 2,110 34.83 35.14 34.53 0 0 0
12/12/2013
34.83
 14,290 34.22 34.83 33.91 0 2,400 -0.3
11/12/2013
34.22
 9,040 34.53 34.53 33.91 1,200 0 0.1
10/12/2013
34.53
 2,690 34.53 34.53 33.91 20,000 20,000 0
09/12/2013
34.53
 10,990 34.53 34.53 34.22 0 0 0
06/12/2013
34.53
 3,620 34.53 34.53 34.22 0 0 0
05/12/2013
34.53
 13,050 34.22 34.53 34.22 62,110 62,110 0
04/12/2013
34.22
 20,740 34.22 34.22 33.91 6,750 0 0.7
03/12/2013
34.22
 8,410 33.91 34.22 33.60 0 0 0
02/12/2013
33.91
 200 33.91 33.91 33.29 0 0 0
29/11/2013
33.91
 8,890 33.29 33.91 32.98 0 1,200 -0.1
28/11/2013
33.29
 13,900 33.29 33.29 32.68 60,000 66,750 -0.7
27/11/2013
33.29
 560 32.98 33.29 32.98 25,000 25,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |