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)
19/03/2013
21.83
 11,690 21.83 21.98 21.83 0 5,360 -0.4
18/03/2013
21.83
 3,980 21.98 21.98 21.83 71,098 71,298 -0.0
15/03/2013
21.98
 3,700 21.98 21.98 21.83 0 900 -0.1
14/03/2013
21.98
 3,570 21.98 21.98 21.68 0 170 -0.0
13/03/2013
21.98
 4,200 21.98 21.98 21.98 1,020 0 0.1
12/03/2013
21.98
 5,780 21.98 21.98 21.68 0 0 0
11/03/2013
21.98
 360 21.68 21.98 21.98 40 0 0.0
08/03/2013
21.68
 11,380 21.68 21.68 21.38 86,220 86,220 0
07/03/2013
21.68
 1,330 21.38 21.68 21.23 0 1,020 -0.1
06/03/2013
21.38
 3,060 21.23 21.83 21.38 2,440 0 0.2
05/03/2013
21.23
 5,340 21.98 21.98 21.23 0 40 -0.0
04/03/2013
21.98
 1,260 21.38 21.98 21.98 1,200 0 0.1
01/03/2013
21.38
 3,550 21.68 21.68 21.38 2,300 0 0.2
28/02/2013
21.68
 12,160 21.68 21.68 21.38 4,210 2,440 0.1
27/02/2013
21.68
 6,480 21.23 21.98 21.23 5,080 0 0.4
26/02/2013
21.23
 11,880 21.68 21.68 21.23 182,400 180,200 0.2
25/02/2013
21.68
 11,060 21.23 21.68 21.38 7,900 2,300 0.4
22/02/2013
21.23
 11,740 21.53 21.98 21.09 1,010 4,210 -0.2
21/02/2013
21.53
 18,000 21.68 21.83 21.53 70,000 75,080 -0.4
20/02/2013
21.68
 17,770 21.98 21.98 21.68 0 3,400 -0.2
19/02/2013
21.98
 12,700 21.53 21.98 21.53 0 7,900 -0.6
18/02/2013
21.53
 5,350 22.13 22.13 21.53 270 1,010 -0.1
08/02/2013
22.13
 1,960 21.98 22.13 21.68 10 0 0.0
07/02/2013
21.98
 4,000 22.27 22.27 21.68 200 0 0.0
06/02/2013
22.27
 2,670 21.98 22.27 21.53 21,920 20,000 0.1
05/02/2013
21.98
 1,560 22.13 22.13 21.53 0 270 -0.0
04/02/2013
22.13
 5,340 21.98 22.27 21.98 4,500 0 0.3
01/02/2013
21.98
 510 22.13 22.13 21.38 76,000 76,200 -0.0
31/01/2013
22.13
 16,040 22.27 22.27 21.68 250 1,920 -0.1
30/01/2013
22.27
 17,460 22.27 22.57 21.98 3,760 0 0.3
29/01/2013
22.27
 24,310 22.27 22.27 21.53 0 4,500 -0.3
28/01/2013
22.27
 46,460 21.83 22.42 21.98 3,000 0 0.2
25/01/2013
21.83
 16,390 21.38 21.83 21.38 77,030 75,750 0.1
24/01/2013
21.38
 19,710 21.09 22.13 21.09 0 3,760 -0.3
23/01/2013
21.09
 18,220 21.23 21.23 21.09 0 0 0
22/01/2013
21.23
 21,010 20.94 21.23 20.94 3,010 3,000 0.0
21/01/2013
20.94
 21,630 21.23 21.38 20.94 22,770 21,520 0.1
18/01/2013
21.23
 8,330 21.09 21.53 21.23 29,300 29,300 0
17/01/2013
21.09
 18,750 21.53 21.53 21.09 0 0 0
16/01/2013
21.53
 80,850 21.53 21.83 21.23 211,990 210,260 0.1
15/01/2013
21.53
 26,520 21.53 21.68 21.38 1,260 2,770 -0.1
14/01/2013
21.53
 28,840 21.83 21.83 21.38 900 0 0.1
11/01/2013
21.83
 27,430 21.98 22.27 21.68 273,830 273,830 0
10/01/2013
21.98
 24,250 21.83 22.13 21.83 0 4,740 -0.3
09/01/2013
21.83
 50,680 21.98 22.87 21.83 0 1,250 -0.1
08/01/2013
21.98
 52,190 21.09 22.13 20.79 20,000 20,900 -0.1
07/01/2013
21.09
 11,300 21.09 21.23 20.49 0 0 0
04/01/2013
21.09
 2,870 21.09 21.38 21.09 720 0 0.1
03/01/2013
21.09
 5,250 21.09 21.38 21.09 0 0 0
02/01/2013
21.09
 3,780 21.68 21.68 21.09 0 0 0
28/12/2012
21.68
 25,320 20.79 21.68 20.49 110 0 0.0
27/12/2012
20.79
 20,690 20.34 20.79 20.20 980 720 0.0
26/12/2012
20.34
 10,760 20.34 20.49 20.05 20,010 20,000 0.0
25/12/2012
20.34
 7,550 20.34 20.34 20.34 0 0 0
24/12/2012
20.34
 11,440 19.75 20.49 19.75 0 110 -0.0
21/12/2012
19.75
 19,000 19.75 19.90 19.60 0 980 -0.1
20/12/2012
19.75
 11,170 20.20 20.20 19.75 0 0 0
19/12/2012
20.20
 3,560 19.90 20.49 19.90 430 0 0.0
18/12/2012
19.90
 2,700 20.49 20.49 19.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |