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)
19/10/2012
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
27/07/2012
18.43
 63,020 17.70 18.43 17.70 2,000 690 0.1
26/07/2012
17.70
 3,420 17.70 17.70 17.70 0 0 0
25/07/2012
17.70
 16,620 17.70 17.70 17.41 0 0 0
24/07/2012
17.70
 1,650 17.70 17.70 17.26 0 740 -0.0
23/07/2012
17.70
 44,230 17.70 18.14 17.55 5,340 2,000 0.2
20/07/2012
17.70
 7,150 17.41 17.85 17.55 0 0 0
19/07/2012
17.41
 3,910 17.41 17.41 17.41 0 0 0
18/07/2012
17.41
 280 17.41 17.55 17.41 20,250 20,000 0.0
17/07/2012
17.41
 6,680 17.41 17.70 17.41 128,368 133,708 -0.3
16/07/2012
17.41
 21,900 17.55 18.14 17.41 17,790 0 1.1
13/07/2012
17.55
 6,170 17.41 17.99 17.41 67,440 62,480 0.3
12/07/2012
17.41
 750 16.97 17.41 16.82 0 240 -0.0
11/07/2012
16.97
 1,190 17.26 17.55 16.97 0 0 0
10/07/2012
17.26
 17,800 16.68 17.26 16.68 0 17,790 -1.0
09/07/2012
16.68
 5,850 17.26 17.55 16.68 720 4,960 -0.2
06/07/2012
17.26
 1,110 17.26 17.85 17.26 1,100 0 0.1
05/07/2012
17.26
 1,760 17.26 17.26 17.26 0 0 0
04/07/2012
17.26
 7,110 17.70 18.14 17.26 6,540 0 0.4
03/07/2012
17.70
 830 17.70 17.70 17.11 0 720 -0.0
02/07/2012
17.70
 3,350 18.58 18.58 17.70 2,250 1,100 0.1
29/06/2012
18.58
 20,040 17.70 18.58 17.85 30 0 0.0
28/06/2012
17.70
 28,350 16.97 17.70 16.97 98,000 6,540 5.5
27/06/2012
16.97
 50 16.97 16.97 16.68 0 0 0
26/06/2012
16.97
 3,250 16.97 16.97 16.97 0 2,250 -0.1
25/06/2012
16.97
 1,130 17.26 17.26 16.97 199,970 200,000 -0.0
22/06/2012
17.26
 1,300 17.41 17.41 16.97 10 0 0.0
21/06/2012
17.41
 20 17.26 17.41 17.11 0 0 0
20/06/2012
17.26
 510 17.55 17.55 17.26 0 0 0
19/06/2012
17.55
 100 17.55 17.55 17.55 0 0 0
18/06/2012
17.55
 3,650 17.26 17.85 16.97 3,190 0 0.2
15/06/2012
17.26
 2,050 17.26 17.26 17.11 0 0 0
14/06/2012
17.26
 80 17.26 17.26 17.26 0 0 0
13/06/2012
17.26
 1,800 17.11 17.26 17.11 0 0 0
12/06/2012
17.11
 4,990 17.55 17.55 17.11 0 3,190 -0.2
11/06/2012
17.55
 2,650 17.55 18.28 17.55 2,400 0 0.2
08/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2012
17.55
 170 17.26 17.55 17.55 0 0 0
07/06/2012
17.26
 10,950 17.26 17.26 16.69 0 0 0
06/06/2012
17.26
 20,920 16.83 17.26 16.40 4,290 0 0.2
05/06/2012
16.83
 2,520 16.83 17.12 16.69 0 2,400 -0.1
04/06/2012
16.83
 520 17.26 17.26 16.83 0 0 0
01/06/2012
17.26
 80 17.84 17.84 17.26 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |