CTCP Dược Hậu Giang (dhg)

103.70
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
(2025-12-30) 		1 0.98% 379,900 50,300 5.2
102
106.90
103.70
2 tháng
(2025-12-01) 		0 0% 777,800 113,100 11.6
101.10
106.90
103.70
3 tháng
(2025-10-31) 		-2.10 -1.99% 1,101,100 123,000 12.7
101.10
106.90
103.70
6 tháng
(2025-08-04) 		2 1.97% 2,075,300 153,200 15.9
100.80
108.10
103.70
12 tháng
(2025-02-03) 		7.81 8.16% 5,166,100 323,051 30.8
84.55
108.10
103.70
24 tháng
(2024-02-15) 		12.13 13.27% 11,233,800 113,863 7.6
84.55
108.10
103.70
36 tháng
(2023-02-14) 		22.12 27.19% 19,435,800 -376,927 -44.8
75.76
118.99
103.70
60 tháng
(2021-02-24) 		26.38 34.20% 30,763,900 -823,649 -94.8
66.01
118.99
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2012
18.27
 7,450 18.12 18.41 18.12 76,190 70,000 0.4
06/03/2012
18.12
 5,700 18.70 19.13 17.98 102,460 101,700 0.0
05/03/2012
18.70
 15,200 17.84 18.70 18.12 6,000 80 0.4
02/03/2012
17.84
 17,980 17.69 18.27 17.69 81,870 79,800 0.1
01/03/2012
17.69
 15,770 17.84 18.12 17.69 10,140 6,210 0.2
29/02/2012
17.84
 7,960 17.55 18.12 17.69 3,510 2,440 0.1
28/02/2012
17.55
 17,530 17.98 17.98 17.55 45,560 45,350 0.0
27/02/2012
17.98
 13,840 17.98 18.27 17.84 3,330 10,100 -0.4
24/02/2012
17.98
 10,560 18.12 18.27 17.98 43,010 39,220 0.2
23/02/2012
18.12
 20,780 18.27 18.27 17.84 4,050 12,540 -0.5
22/02/2012
18.27
 7,770 18.12 18.56 18.12 2,720 6,230 -0.2
21/02/2012
18.12
 37,170 18.99 18.99 18.12 31,830 3,240 1.9
20/02/2012
18.99
 20,000 18.27 18.99 18.70 14,850 0 1.0
17/02/2012
18.27
 26,080 17.69 18.27 17.84 23,430 10,000 0.8
16/02/2012
17.69
 6,320 17.55 17.69 17.55 6,150 3,500 0.2
15/02/2012
17.55
 18,900 17.84 17.84 17.55 16,590 7,200 0.6
14/02/2012
17.84
 3,060 17.84 17.84 17.55 600 0 0.0
13/02/2012
17.84
 11,080 17.40 17.84 17.40 5,950 160 0.4
10/02/2012
17.40
 2,980 17.40 17.69 17.40 2,650 950 0.1
09/02/2012
17.40
 4,450 17.69 17.69 17.40 2,020 320 0.1
08/02/2012
17.69
 3,320 16.97 17.69 17.12 2,780 0 0.2
07/02/2012
16.97
 1,190 17.12 17.26 16.97 190 0 0.0
06/02/2012
17.12
 4,460 17.84 17.84 17.12 2,360 3,990 -0.1
03/02/2012
17.84
 10,700 17.84 18.41 17.84 6,960 3,460 0.2
02/02/2012
17.84
 6,850 17.69 17.98 17.69 100,010 105,280 -0.3
01/02/2012
17.69
 8,480 17.40 17.69 17.55 6,390 0 0.4
31/01/2012
17.40
 6,440 17.12 17.40 17.26 4,790 50 0.3
30/01/2012
17.12
 12,130 16.69 17.12 16.97 10,620 0 0.6
20/01/2012
16.69
 6,280 16.40 16.97 16.54 35,570 33,310 0.1
19/01/2012
16.40
 2,620 16.25 16.69 16.40 80,090 80,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |