CTCP Dược Hậu Giang (dhg)

101.90
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
(2025-11-17) 		-1.70 -1.64% 249,800 10,300 1.1
101.90
104
101.90
2 tháng
(2025-10-16) 		0.50 0.49% 882,500 35,700 3.8
101
108.10
101.90
3 tháng
(2025-09-16) 		-0.50 -0.49% 1,070,900 32,100 3.4
101
108.10
101.90
6 tháng
(2025-06-18) 		2.40 2.41% 2,052,700 116,200 12.3
99.50
108.10
101.90
12 tháng
(2024-12-20) 		1.84 1.84% 5,102,200 239,015 22.1
84.55
108.10
101.90
24 tháng
(2023-12-26) 		16.08 18.72% 11,188,500 38,143 -0.1
84.55
108.10
101.90
36 tháng
(2023-01-03) 		30.62 42.90% 19,198,700 -414,389 -48.8
71.21
118.99
101.90
60 tháng
(2021-01-11) 		18.96 22.83% 30,667,200 -1,081,649 -121.4
66.01
118.99
101.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2011
16.69
 9,990 16.54 17.12 16.54 50 3,740 -0.2
02/12/2011
16.54
 9,930 16.54 16.69 16.25 4,170 3,610 0.0
01/12/2011
16.54
 13,310 16.69 16.69 16.54 36,275 44,125 -0.5
30/11/2011
16.69
 11,030 16.83 16.97 16.69 7,220 5,400 0.1
29/11/2011
16.83
 27,520 16.97 17.55 16.69 1,350 19,030 -1.0
28/11/2011
16.97
 10,570 16.97 17.26 16.83 2,900 7,320 -0.3
25/11/2011
16.97
 6,070 17.40 17.40 16.97 2,630 1,700 0.1
24/11/2011
17.40
 2,670 17.40 17.40 16.97 40,000 40,000 0
23/11/2011
17.40
 2,260 17.26 17.55 17.26 1,650 10 0.1
22/11/2011
17.26
 7,720 17.12 17.40 17.12 307,220 202,000 6.3
21/11/2011
17.12
 16,110 17.12 17.84 16.69 12,230 8,910 0.2
18/11/2011
17.12
 83,560 17.98 17.98 17.12 32,740 67,150 -2.0
17/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2011
17.98
 36,910 18.41 18.84 17.98 78,990 89,410 -0.7
16/11/2011
18.41
 18,210 18.41 18.98 18.41 8,450 15,180 -0.4
15/11/2011
18.41
 26,000 18.84 18.84 18.41 20,570 18,780 0.1
14/11/2011
18.84
 62,570 18.55 19.12 18.55 57,140 35,730 1.4
11/11/2011
18.55
 39,000 18.41 18.69 18.41 34,590 25,180 0.6
10/11/2011
18.41
 2,900 18.69 18.84 18.41 1,100 200 0.1
09/11/2011
18.69
 13,470 18.69 18.69 18.69 11,020 11,470 -0.0
08/11/2011
18.69
 9,410 18.84 18.84 18.69 129,410 121,110 0.5
07/11/2011
18.84
 19,520 18.69 18.98 18.55 10,310 15,630 -0.4
04/11/2011
18.69
 113,420 18.55 18.69 18.41 94,560 81,550 0.9
03/11/2011
18.55
 12,240 18.84 18.84 18.55 35,000 100 2.3
02/11/2011
18.84
 53,360 18.98 18.98 18.84 152,360 54,460 6.6
01/11/2011
18.98
 21,940 18.69 18.98 18.41 120,000 1,000 8.0
31/10/2011
18.69
 29,490 18.55 18.98 18.41 2,860 14,760 -0.8
28/10/2011
18.55
 16,050 18.41 19.12 18.55 10,850 50 0.7
27/10/2011
18.41
 12,000 18.55 18.55 18.41 8,780 1,100 0.5
26/10/2011
18.55
 18,330 18.41 18.69 18.41 71,550 6,700 4.3
25/10/2011
18.41
 27,820 18.41 18.55 18.41 21,030 109,344 -5.7
24/10/2011
18.41
 41,150 18.69 19.12 18.41 15,340 186,730 -11.1
21/10/2011
18.69
 13,520 18.41 18.69 18.41 7,570 0 0.5
20/10/2011
18.41
 18,970 18.41 18.69 18.41 4,760 6,000 -0.1
19/10/2011
18.41
 14,340 18.41 18.98 18.41 10,710 0 0.7
18/10/2011
18.41
 31,980 18.84 18.84 18.41 8,920 8,300 0.0
17/10/2011
18.84
 10,250 18.98 19.40 18.84 9,350 0 0.6
14/10/2011
18.98
 20,790 18.84 18.98 18.69 75,070 0 5.0
13/10/2011
18.84
 11,060 18.98 18.98 18.69 0 0 0
12/10/2011
18.98
 19,060 19.26 19.54 18.98 10,400 0 0.7
11/10/2011
19.26
 23,240 18.69 19.26 18.55 15,000 6,840 0.6
10/10/2011
18.69
 7,760 19.26 19.40 18.69 10 150 -0.0
07/10/2011
19.26
 25,860 18.69 19.26 18.69 21,600 0 1.5
06/10/2011
18.69
 18,340 18.41 18.69 18.27 7,500 11,580 -0.3
05/10/2011
18.41
 108,250 18.84 19.26 18.41 108,570 123,270 -0.9
04/10/2011
18.84
 41,270 19.69 19.69 18.84 0 12,170 -0.8
03/10/2011
19.69
 39,320 18.84 19.69 19.26 3,460 13,700 -0.7
30/09/2011
18.84
 103,990 18.55 19.40 18.69 26,370 26,270 0.0
29/09/2011
18.55
 32,420 18.27 18.69 18.27 2,650 16,050 -0.9
28/09/2011
18.27
 80,790 17.42 18.27 17.42 34,770 4,730 1.9
27/09/2011
17.42
 59,110 17.28 17.42 17.00 47,070 21,900 1.5
26/09/2011
17.28
 58,470 17.14 17.42 17.14 53,960 8,190 2.8
23/09/2011
17.14
 7,660 17.00 17.28 17.00 7,160 0 0.4
22/09/2011
17.00
 92,300 17.00 17.85 17.00 59,700 57,700 0.1
21/09/2011
17.00
 64,480 17.00 17.14 16.85 53,440 110 3.2
20/09/2011
17.00
 34,900 16.85 17.00 16.85 32,500 0 1.9
19/09/2011
16.85
 17,160 16.71 17.00 16.71 7,470 0 0.4
16/09/2011
16.71
 21,110 16.71 17.00 16.71 7,350 5,990 0.1
15/09/2011
16.71
 31,720 16.85 17.14 16.43 50,250 59,790 -0.6
14/09/2011
16.85
 62,270 17.14 17.28 16.85 65,650 58,400 0.4
13/09/2011
17.14
 40,730 17.00 17.14 17.00 118,101 47,600 4.2
12/09/2011
17.00
 13,610 17.14 17.14 16.71 6,890 1,700 0.3
09/09/2011
17.14
 91,510 17.14 17.28 17.14 214,090 171,550 2.6
08/09/2011
17.14
 54,880 17.00 17.14 16.85 170,930 165,560 0.3
07/09/2011
17.00
 112,130 16.71 17.00 16.71 145,090 115,050 1.8
06/09/2011
16.71
 152,920 16.71 16.71 16.43 261,290 191,100 4.1
05/09/2011
16.71
 55,160 16.71 16.85 16.71 49,950 17,000 1.9
01/09/2011
16.71
 28,290 16.71 16.85 16.71 21,840 9,690 0.7
31/08/2011
16.71
 111,720 16.71 16.71 16.57 100,690 58,440 2.5
30/08/2011
16.71
 77,690 16.71 17.00 16.71 61,420 26,700 2.1
29/08/2011
16.71
 84,480 16.57 16.71 16.57 72,130 30,800 2.4
26/08/2011
16.57
 63,280 16.43 16.85 16.43 54,570 21,000 2.0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2011
16.43
 26,420 16.15 16.43 16.00 22,400 6,960 0.9
24/08/2011
16.15
 85,400 16.28 16.28 16.01 53,680 27,000 1.6
23/08/2011
16.28
 28,380 16.15 16.41 16.15 11,970 0 0.7
22/08/2011
16.15
 52,560 16.41 16.41 16.15 3,840 17,230 -0.8
19/08/2011
16.41
 23,820 16.41 16.41 16.01 53,630 40,000 0.8
18/08/2011
16.41
 54,300 16.28 16.55 16.28 17,500 5,240 0.7
17/08/2011
16.28
 49,180 15.88 16.28 15.88 25,960 10,140 1.0
16/08/2011
15.88
 56,510 15.34 15.88 15.34 24,460 13,960 0.6
15/08/2011
15.34
 24,580 15.07 15.34 15.07 18,460 0 1.0
12/08/2011
15.07
 62,750 14.93 15.20 14.93 52,120 45,100 0.4
11/08/2011
14.93
 32,600 15.07 15.07 14.53 25,000 6,810 1.0
10/08/2011
15.07
 8,640 14.40 15.07 14.93 5,600 0 0.3
09/08/2011
14.40
 35,770 14.93 14.93 14.26 18,150 27,120 -0.5
08/08/2011
14.93
 56,310 15.34 15.88 14.93 31,010 35,200 -0.2
05/08/2011
15.34
 37,230 15.61 15.88 15.34 30,240 27,830 0.1
04/08/2011
15.61
 1,440 15.47 15.61 15.34 0 0 0
03/08/2011
15.47
 7,880 15.47 15.47 15.20 1,540 2,820 -0.1
02/08/2011
15.47
 6,420 16.01 16.01 15.34 2,560 1,310 0.1
01/08/2011
16.01
 2,110 16.15 16.15 15.74 1,000 600 0.0
29/07/2011
16.15
 6,830 16.41 16.41 16.15 3,060 1,290 0.1
28/07/2011
16.41
 2,050 16.28 16.55 16.28 0 0 0
27/07/2011
16.28
 25,500 15.88 16.41 16.01 1,240 10,000 -0.5
26/07/2011
15.88
 6,910 15.47 15.88 15.34 1,950 0 0.1
25/07/2011
15.47
 4,680 15.74 15.88 15.47 1,170 0 0.1
22/07/2011
15.74
 46,170 15.07 15.74 15.34 39,180 40 2.3
21/07/2011
15.07
 3,710 15.34 15.34 15.07 740 0 0.0
20/07/2011
15.34
 9,920 15.47 15.61 15.07 5,890 2,730 0.2
19/07/2011
15.47
 39,620 15.47 15.74 15.47 32,060 27,400 0.3
18/07/2011
15.47
 5,255 15.20 15.47 15.20 45,920 10,870 2.0

Chính sách bảo mật | Điều khoản sử dụng |