CTCP Dược Hậu Giang (dhg)

100.90
-1.10
(-1.08%)
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
(2026-02-23) 		-2 -1.92% 248,700 4,800 0.5
99
104.70
102
2 tháng
(2026-01-19) 		-4.90 -4.58% 606,500 22,600 2.3
99
106.90
102
3 tháng
(2025-12-18) 		0.70 0.69% 970,100 66,300 6.8
99
106.90
102
6 tháng
(2025-09-19) 		0 0% 2,081,300 137,100 14.2
99
108.10
102
12 tháng
(2025-03-24) 		7.44 7.87% 4,920,800 312,847 29.8
84.55
108.10
102
24 tháng
(2024-03-28) 		2.87 2.90% 11,016,700 125,477 8.8
84.55
108.10
102
36 tháng
(2023-04-03) 		25.33 33.04% 19,601,400 -448,017 -52.4
75.76
118.99
102
60 tháng
(2021-04-13) 		26.18 34.54% 30,876,500 -788,949 -91.3
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2013
27.23
 11,710 27.39 27.54 27.23 4,000 0 0.4
05/07/2013
27.39
 23,110 27.08 27.39 26.93 0 0 0
04/07/2013
27.08
 2,470 26.93 27.08 26.78 0 0 0
03/07/2013
26.93
 16,340 26.78 26.93 26.62 0 0 0
02/07/2013
26.78
 19,330 26.47 26.93 26.78 2,000 4,000 -0.2
01/07/2013
26.47
 7,380 26.47 26.47 26.17 0 0 0
28/06/2013
26.47
 12,000 26.62 26.78 26.17 2,790 0 0.2
27/06/2013
26.62
 10,110 26.78 26.93 26.32 570 0 0.1
26/06/2013
26.78
 12,920 26.47 26.93 26.17 1,980 2,000 0.0
25/06/2013
26.47
 8,270 26.78 26.78 25.86 260 0 0.0
24/06/2013
26.78
 16,730 27.08 27.08 26.47 1,580 2,790 -0.1
21/06/2013
27.08
 4,690 26.62 27.08 26.62 80,010 80,570 -0.0
20/06/2013
26.62
 25,890 26.78 26.78 26.47 0 1,980 -0.2
19/06/2013
26.78
 9,630 26.32 27.23 26.62 6,610 260 0.6
18/06/2013
26.32
 4,630 25.86 26.32 25.86 80,000 81,580 -0.1
17/06/2013
25.86
 18,220 26.47 27.08 25.86 4,630 0 0.4
14/06/2013
26.47
 4,940 26.17 27.08 26.32 760 0 0.1
13/06/2013
26.17
 25,340 27.23 27.23 26.17 0 6,610 -0.6
12/06/2013
27.23
 3,300 27.23 27.39 26.78 1,200 0 0.1
11/06/2013
27.23
 9,060 27.39 27.39 26.93 0 4,620 -0.4
10/06/2013
27.39
 28,500 26.78 28.45 27.39 8,490 760 0.7
07/06/2013
26.78
 32,970 25.41 26.93 25.41 0 0 0
06/06/2013
25.41
 7,580 25.10 25.41 24.95 0 1,200 -0.1
05/06/2013
25.10
 23,380 24.80 25.26 24.80 1,900 0 0.2
04/06/2013
24.80
 19,970 25.26 25.26 24.65 920 8,490 -0.6
03/06/2013
25.26
 4,790 25.10 25.56 24.95 1,110 0 0.1
31/05/2013
25.10
 4,610 24.95 25.56 24.95 0 0 0
30/05/2013
24.95
 6,160 25.26 25.26 24.95 0 1,900 -0.2
29/05/2013
25.26
 10,550 25.10 25.41 24.80 0 910 -0.1
28/05/2013
25.10
 5,390 25.26 25.26 24.95 0 1,110 -0.1
27/05/2013
25.26
 16,530 25.56 25.56 25.10 0 0 0
24/05/2013
25.56
 4,320 25.56 25.56 24.80 10 0 0.0
23/05/2013
25.56
 19,150 25.56 25.56 25.26 0 0 0
22/05/2013
25.56
 10,670 25.41 25.71 25.41 450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |