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)
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
21/05/2013
25.41
 28,500 24.80 25.86 24.95 10,000 0 0.9
20/05/2013
24.80
 5,510 24.80 24.80 24.65 410 0 0.0
17/05/2013
24.80
 34,470 24.34 24.80 24.34 10,000 0 0.8
16/05/2013
24.34
 7,510 24.49 24.65 24.34 3,000 450 0.2
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
24.49
 10,120 24.34 24.65 24.04 10 10,000 -0.8
14/05/2013
24.34
 5,370 24.04 24.34 23.89 0 410 -0.0
13/05/2013
24.04
 16,030 24.19 24.64 24.04 5,000 10,000 -0.4
10/05/2013
24.19
 15,330 24.19 24.34 24.19 7,400 3,000 0.4
09/05/2013
24.19
 3,350 24.19 24.19 23.74 0 0 0
08/05/2013
24.19
 820 24.19 24.19 24.04 0 0 0
07/05/2013
24.19
 5,530 24.19 24.19 23.74 0 5,000 -0.4
06/05/2013
24.19
 9,000 23.89 24.19 23.74 940 7,400 -0.5
03/05/2013
23.89
 1,080 23.44 23.89 23.29 0 0 0
02/05/2013
23.44
 13,640 23.74 24.04 23.29 4,570 0 0.4
26/04/2013
23.74
 11,970 24.19 24.94 23.74 600 0 0.0
25/04/2013
24.19
 9,580 23.74 24.34 23.44 0 940 -0.1
24/04/2013
23.74
 3,760 23.74 24.04 23.74 1,601,854 1,600,354 0.1
23/04/2013
23.74
 5,290 23.74 23.74 23.14 2,580 4,570 -0.2
22/04/2013
23.74
 2,840 24.04 24.04 23.74 0 600 -0.0
18/04/2013
24.04
 2,540 24.34 24.34 23.74 0 0 0
17/04/2013
24.34
 5,790 24.64 24.64 24.04 1,200 1,500 -0.0
16/04/2013
24.64
 10,680 24.19 24.64 23.74 1,591,108 1,593,688 -0.2
15/04/2013
24.19
 5,950 24.64 24.64 24.19 2,410 0 0.2
12/04/2013
24.64
 18,430 24.64 24.64 24.04 0 0 0
11/04/2013
24.64
 3,300 24.79 24.94 24.64 0 1,200 -0.1
10/04/2013
24.79
 10,530 24.94 25.24 24.79 0 0 0
09/04/2013
24.94
 9,590 25.24 25.24 24.94 0 2,410 -0.2
08/04/2013
25.24
 22,590 24.94 25.54 24.79 400 0 0.0
05/04/2013
24.94
 6,000 25.09 25.24 24.79 0 0 0
04/04/2013
25.09
 20,210 24.79 25.39 24.64 0 0 0
03/04/2013
24.79
 17,670 25.54 25.54 24.64 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
25.54
 19,300 25.24 26.15 25.54 961,022 954,912 0.5
01/04/2013
25.24
 36,640 24.20 25.69 24.35 20,000 20,000 0
29/03/2013
24.20
 34,360 24.65 24.65 24.20 570 0 0.0
28/03/2013
24.65
 22,160 24.50 24.95 24.35 0 460 -0.0
27/03/2013
24.50
 47,060 24.20 24.50 24.06 4,310 6,500 -0.2
26/03/2013
24.20
 56,730 24.65 24.80 24.20 100 0 0.0
25/03/2013
24.65
 27,330 23.46 24.95 23.91 5,360 570 0.4
22/03/2013
23.46
 64,770 24.80 26.28 23.46 200 0 0.0
21/03/2013
24.80
 87,130 23.31 24.80 23.76 50,970 54,310 -0.3
20/03/2013
23.31
 71,620 21.83 23.31 22.13 100 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |