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% 256,900 5,600 0.6
99
104.70
100.90
2 tháng
(2026-01-19) 		-4.90 -4.58% 614,700 23,400 2.4
99
106.90
100.90
3 tháng
(2025-12-19) 		0.60 0.59% 955,700 66,900 6.9
99
106.90
100.90
6 tháng
(2025-09-22) 		0 0% 2,076,300 138,100 14.3
99
108.10
100.90
12 tháng
(2025-03-24) 		7.44 7.87% 4,929,000 313,647 29.8
84.55
108.10
100.90
24 tháng
(2024-03-29) 		2.79 2.81% 11,007,100 129,677 9.3
84.55
108.10
100.90
36 tháng
(2023-04-04) 		25.66 33.62% 19,607,000 -446,807 -52.3
75.76
118.99
100.90
60 tháng
(2021-04-14) 		26.26 34.67% 30,869,500 -790,849 -91.5
66.01
118.99
100.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2012
20.49
 7,780 19.90 20.64 20.20 40 0 0.0
14/12/2012
19.90
 4,990 20.94 20.94 19.90 0 0 0
13/12/2012
20.94
 7,990 20.94 21.09 20.79 0 430 -0.0
12/12/2012
20.94
 10,080 20.49 20.94 20.49 10 0 0.0
11/12/2012
20.49
 9,460 19.90 20.49 19.75 0 40 -0.0
10/12/2012
19.90
 4,820 19.90 20.05 19.60 0 0 0
07/12/2012
19.90
 4,790 19.90 19.90 19.45 0 0 0
06/12/2012
19.90
 8,710 19.60 19.90 19.45 1,500 0 0.1
05/12/2012
19.60
 8,250 19.45 19.60 19.45 2,660 10 0.2
04/12/2012
19.45
 12,060 19.45 19.45 19.16 0 0 0
03/12/2012
19.45
 8,370 19.30 19.45 19.30 25,460 20,000 0.4
30/11/2012
19.30
 4,400 19.60 19.75 19.30 0 1,500 -0.1
29/11/2012
19.60
 3,010 20.05 20.05 19.30 0 2,660 -0.2
28/11/2012
20.05
 10,780 19.16 20.05 18.86 226,670 226,670 0
27/11/2012
19.16
 14,400 19.16 19.30 19.16 4,000 5,460 -0.1
26/11/2012
19.16
 11,440 19.60 19.60 19.16 2,870 0 0.2
23/11/2012
19.60
 860 19.90 19.90 19.60 0 0 0
22/11/2012
19.90
 8,180 19.75 19.90 19.30 3,600 0 0.2
21/11/2012
19.75
 15,360 19.75 19.90 19.75 3,700 4,000 -0.0
20/11/2012
19.75
 4,940 19.45 19.75 19.16 98,000 100,870 -0.2
19/11/2012
19.45
 260 19.16 19.45 19.16 112,230 112,120 0.0
16/11/2012
19.16
 17,410 19.45 19.45 19.16 0 3,600 -0.2
15/11/2012
19.45
 6,420 19.45 19.60 19.45 201,520 203,700 -0.1
14/11/2012
19.45
 10 19.45 19.45 19.45 10 0 0.0
13/11/2012
19.45
 1,810 19.60 19.60 19.16 0 110 -0.0
12/11/2012
19.60
 7,530 19.01 19.60 18.86 50 0 0.0
09/11/2012
19.01
 7,820 19.01 19.16 18.71 0 1,520 -0.1
08/11/2012
19.01
 760 19.16 19.16 18.86 0 10 -0.0
07/11/2012
19.16
 3,600 19.30 19.30 18.86 3,200 0 0.2
06/11/2012
19.30
 6,780 19.75 19.75 18.86 0 50 -0.0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
19.75
 3,110 19.60 19.75 19.30 0 0 0
02/11/2012
19.60
 24,430 19.75 19.75 18.87 0 0 0
01/11/2012
19.75
 15,590 20.33 20.33 19.75 6,330 3,200 0.2
31/10/2012
20.33
 6,020 19.60 20.33 19.31 70 0 0.0
30/10/2012
19.60
 3,350 19.60 20.04 19.60 30 0 0.0
29/10/2012
19.60
 1,250 19.60 19.60 19.31 20,000 20,000 0
26/10/2012
19.60
 35,360 20.33 20.33 19.60 0 6,330 -0.4
25/10/2012
20.33
 25,650 20.19 20.48 20.19 1,300 70 0.1
24/10/2012
20.19
 5,920 20.33 20.77 20.19 2,400 0 0.2
23/10/2012
20.33
 15,340 20.92 20.92 20.04 240 30 0.0
22/10/2012
20.92
 4,090 20.77 20.92 20.92 0 0 0
19/10/2012
20.77
 12,200 20.77 21.36 20.77 10,000 1,300 0.6
18/10/2012
20.77
 17,350 21.36 21.36 20.77 0 2,400 -0.2
17/10/2012
21.36
 10,100 21.21 21.36 21.06 0 240 -0.0
16/10/2012
21.21
 20,050 20.77 21.80 20.63 0 0 0
15/10/2012
20.77
 14,420 21.50 21.50 20.77 0 10,000 -0.7
12/10/2012
21.50
 2,910 21.50 21.50 21.06 0 0 0
11/10/2012
21.50
 6,220 21.50 21.50 21.21 0 0 0
10/10/2012
21.50
 610 21.65 21.65 21.36 0 0 0
09/10/2012
21.65
 12,780 21.21 21.94 21.50 11,390 0 0.9
08/10/2012
21.21
 1,950 20.77 21.36 20.63 0 0 0
05/10/2012
20.77
 860 20.77 20.92 20.77 0 0 0
04/10/2012
20.77
 5,420 20.33 20.77 20.33 0 0 0
03/10/2012
20.33
 20,700 21.06 21.06 20.33 480 11,390 -0.8
02/10/2012
21.06
 7,060 20.77 21.06 20.77 0 0 0
01/10/2012
20.77
 44,490 21.36 21.94 20.77 1,450 0 0.1
28/09/2012
21.36
 1,880 21.65 21.80 21.36 0 0 0
27/09/2012
21.65
 10,250 21.21 21.65 21.06 24,170 24,650 -0.0
26/09/2012
21.21
 1,250 21.50 21.50 21.21 0 0 0
25/09/2012
21.50
 3,080 21.65 21.65 21.21 0 1,450 -0.1
24/09/2012
21.65
 350 21.36 21.80 21.50 0 0 0
21/09/2012
21.36
 1,270 21.21 21.36 21.36 0 0 0
20/09/2012
21.21
 9,170 21.94 21.94 21.21 0 0 0
19/09/2012
21.94
 3,030 21.94 21.94 21.21 2,590 0 0.2
18/09/2012
21.94
 12,610 21.36 21.94 21.21 0 0 0
17/09/2012
21.36
 9,260 21.36 22.23 21.06 4,800 0 0.4
14/09/2012
21.36
 13,510 21.65 21.94 21.06 0 0 0
13/09/2012
21.65
 6,780 22.23 22.38 21.65 0 2,590 -0.2
12/09/2012
22.23
 9,730 21.94 22.23 22.09 9,100 0 0.7
11/09/2012
21.94
 7,350 21.94 22.09 21.65 6,560 4,800 0.1
10/09/2012
21.94
 14,050 21.65 22.23 21.36 7,840 0 0.6
07/09/2012
21.65
 4,260 21.36 21.65 21.36 0 0 0
06/09/2012
21.36
 14,510 21.36 21.65 21.06 0 9,100 -0.7
05/09/2012
21.36
 14,360 21.65 22.23 21.36 1,620 6,560 -0.4
04/09/2012
21.65
 14,810 21.65 22.38 21.65 5,960 7,840 -0.1
31/08/2012
21.65
 13,810 21.50 21.94 21.21 1,000 0 0.1
30/08/2012
21.50
 4,620 21.50 21.50 20.77 0 0 0
29/08/2012
21.50
 6,540 21.50 21.65 21.06 30,000 31,620 -0.1
28/08/2012
21.50
 30,530 20.48 21.50 20.04 1,000 5,960 -0.4
27/08/2012
20.48
 42,920 20.19 21.06 20.48 1,220 1,000 0.0
24/08/2012
20.19
 2,670 19.31 20.19 18.72 0 0 0
23/08/2012
19.31
 51,140 20.19 20.33 19.31 5,740 0 0.4
22/08/2012
20.19
 51,480 21.21 21.50 20.19 0 1,000 -0.1
21/08/2012
21.21
 15,690 21.80 21.94 20.77 1,085,199 1,086,399 -0.1
20/08/2012
21.80
 36,780 20.77 21.80 20.77 10,800 20 0.8
17/08/2012
20.77
 63,140 19.89 20.77 20.19 10,000 5,740 0.3
16/08/2012
19.89
 36,820 19.02 19.89 19.16 2,370 0 0.2
15/08/2012
19.02
 31,740 18.72 19.02 18.87 630 0 0.0
14/08/2012
18.72
 27,600 18.58 19.16 18.72 0 10,800 -0.7
13/08/2012
18.58
 17,700 18.72 19.02 18.58 1,140 10,000 -0.6
10/08/2012
18.72
 16,220 18.87 19.02 18.72 960 2,370 -0.0
09/08/2012
18.87
 25,560 18.72 18.87 18.58 1,500 630 0.1
08/08/2012
18.72
 9,210 18.43 18.72 18.43 1,380 0 0.1
07/08/2012
18.43
 14,200 18.58 18.58 18.43 0 1,140 -0.1
06/08/2012
18.58
 15,530 18.28 18.58 17.70 1,040 960 0.0
03/08/2012
18.28
 9,460 18.14 18.28 18.14 1,000 1,500 -0.0
02/08/2012
18.14
 1,380 18.14 18.14 17.99 690 1,380 -0.0
01/08/2012
18.14
 0 18.14 18.14 18.14 0 0 0
31/07/2012
18.14
 1,870 18.43 18.43 18.14 0 1,040 -0.1
30/07/2012
18.43
 24,380 18.43 18.72 18.28 390,514 390,774 -0.0

Chính sách bảo mật | Điều khoản sử dụng |