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)
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
31/05/2012
17.84
 32,320 17.26 17.84 17.12 0 4,290 -0.3
30/05/2012
17.26
 260 17.26 17.26 17.26 0 0 0
29/05/2012
17.26
 420 17.26 17.26 16.97 0 0 0
28/05/2012
17.26
 10,950 16.97 17.26 16.97 100,000 100,000 0
25/05/2012
16.97
 20,670 17.26 17.55 16.97 8,470 0 0.5
24/05/2012
17.26
 10,810 17.26 17.84 17.26 7,030 0 0.4
23/05/2012
17.26
 2,910 17.55 17.55 17.26 1,410 0 0.1
22/05/2012
17.55
 1,210 18.12 18.12 17.40 100,000 100,000 0
21/05/2012
18.12
 21,000 17.26 18.12 17.26 430 8,470 -0.5
18/05/2012
17.26
 7,620 17.40 17.40 16.83 190,000 197,030 -0.4
17/05/2012
17.40
 4,750 17.12 17.55 16.69 0 1,410 -0.1
16/05/2012
17.12
 5,610 17.26 17.84 17.12 102,480 100,000 0.2
15/05/2012
17.26
 3,150 17.98 17.98 17.26 1,590 430 0.1
14/05/2012
17.98
 290 18.12 18.27 17.98 0 0 0
11/05/2012
18.12
 7,000 17.84 18.12 17.55 2,000 0 0.1
10/05/2012
17.84
 13,580 18.12 18.12 17.84 0 2,480 -0.2
09/05/2012
18.12
 14,360 17.69 18.27 17.40 0 1,590 -0.1
08/05/2012
17.69
 9,610 17.69 17.69 17.55 0 0 0
07/05/2012
17.69
 7,350 17.69 17.84 17.55 0 2,000 -0.1
04/05/2012
17.69
 5,100 17.69 17.98 17.55 185,000 180,000 0.3
03/05/2012
17.69
 850 17.84 17.84 17.69 0 0 0
02/05/2012
17.84
 9,780 17.98 17.98 17.55 4,550 0 0.3
27/04/2012
17.98
 410 17.84 18.12 17.69 48,000 48,000 0
26/04/2012
17.84
 9,990 17.98 17.98 17.84 370 5,000 -0.3
25/04/2012
17.98
 8,140 17.84 18.56 17.69 5,930 0 0.4
24/04/2012
17.84
 8,390 17.55 17.84 17.55 3,130 4,550 -0.1
23/04/2012
17.55
 11,360 17.84 18.41 17.55 52,790 50,000 0.2
20/04/2012
17.84
 3,200 17.84 17.98 17.40 50,000 50,370 -0.0
19/04/2012
17.84
 6,940 17.98 17.98 17.69 10 5,930 -0.4
18/04/2012
17.98
 3,180 18.12 18.12 17.98 60 3,130 -0.2
17/04/2012
18.12
 3,150 18.41 18.41 17.98 0 2,790 -0.2
16/04/2012
18.41
 10,380 18.27 18.41 18.12 50,000 50,000 0
13/04/2012
18.27
 11,220 18.27 18.27 18.12 30,000 30,000 0
12/04/2012
18.27
 3,650 18.41 18.41 18.12 10 60 -0.0
11/04/2012
18.41
 2,070 18.12 18.70 18.41 1,270 0 0.1
10/04/2012
18.12
 9,470 18.12 18.12 18.12 50,000 50,000 0
09/04/2012
18.12
 1,320 18.12 18.12 18.12 30,000 30,000 0
06/04/2012
18.12
 8,670 18.12 18.27 18.12 0 0 0
05/04/2012
18.12
 10,430 18.12 18.70 18.12 8,760 1,270 0.5
04/04/2012
18.12
 9,180 18.41 18.41 18.12 600 0 0.0
03/04/2012
18.41
 3,000 18.41 18.41 17.84 0 0 0
30/03/2012
18.41
 60 18.41 18.56 18.41 0 0 0
29/03/2012
18.41
 17,290 18.41 18.41 18.27 4,000 8,760 -0.3
28/03/2012
18.41
 8,220 18.41 18.70 18.41 5,630 600 0.3
27/03/2012
18.41
 7,680 18.56 18.70 18.27 4,000 0 0.3
26/03/2012
18.56
 9,020 18.56 18.99 18.41 4,600 0 0.3
23/03/2012
18.56
 16,280 18.12 18.56 17.84 20,000 24,000 -0.2
22/03/2012
18.12
 12,960 18.12 18.56 18.12 3,700 5,630 -0.1
21/03/2012
18.12
 7,730 18.12 18.12 17.40 2,500 4,000 -0.1
20/03/2012
18.12
 11,400 17.98 18.41 17.69 35,270 37,370 -0.1
19/03/2012
17.98
 1,570 18.12 18.70 17.98 1,270 0 0.1
16/03/2012
18.12
 15,760 18.12 18.12 18.12 0 3,700 -0.2
15/03/2012
18.12
 3,490 17.84 18.12 17.84 0 2,500 -0.2
14/03/2012
17.84
 16,110 17.98 18.70 17.84 13,600 2,500 0.7
13/03/2012
17.98
 3,390 17.98 17.98 17.84 120,000 121,270 -0.1
12/03/2012
17.98
 8,300 17.98 18.12 17.98 21,780 20,000 0.1
09/03/2012
17.98
 130 17.40 17.98 17.69 0 0 0
08/03/2012
17.40
 28,830 18.27 18.56 17.40 59,820 63,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |