CTCP Dược Hậu Giang (dhg)

91.60
0.10
(0.11%)
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
(2026-06-29) 		-2.30 -2.45% 130,200 542 0
90.20
93.90
91.60
2 tháng
(2026-06-01) 		-2.30 -2.45% 290,400 -33,618 0
90.20
94.70
91.60
3 tháng
(2026-05-04) 		-10 -9.85% 625,900 -3,138 0
90.20
102
91.60
6 tháng
(2026-01-30) 		-12.50 -12.02% 1,450,500 -1,998 -0.2
90.20
104.70
91.60
12 tháng
(2025-08-04) 		-10 -9.85% 3,549,500 154,102 16.1
90.20
108.10
91.60
24 tháng
(2024-08-08) 		-6.20 -6.35% 9,409,900 332,814 32.1
84.55
108.10
91.60
36 tháng
(2023-08-14) 		-7.37 -7.46% 15,799,900 4,045 -2.8
84.30
108.10
91.60
60 tháng
(2021-08-24) 		16.53 22.04% 30,149,400 -725,657 -85.4
66.01
118.99
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2012
16.25
 6,510 16.40 16.69 16.25 25,830 20,520 0.3
17/01/2012
16.40
 4,810 16.69 16.69 16.25 4,130 0 0.2
16/01/2012
16.69
 2,440 16.40 16.83 16.25 0 0 0
13/01/2012
16.40
 45,470 15.82 16.40 15.97 45,150 35,710 0.5
12/01/2012
15.82
 23,240 16.25 16.25 15.68 16,370 19,460 -0.2
11/01/2012
16.25
 20,420 16.40 16.69 16.25 16,990 7,980 0.5
10/01/2012
16.40
 15,260 15.82 16.40 15.25 8,620 10,440 -0.1
09/01/2012
15.82
 7,860 15.53 15.82 15.25 4,430 1,010 0.2
06/01/2012
15.53
 34,930 15.97 15.97 15.39 62,400 60,490 0.1
05/01/2012
15.97
 10 16.11 16.11 15.97 0 0 0
04/01/2012
16.11
 6,040 16.11 16.25 16.11 5,500 0 0.3
03/01/2012
16.11
 1,300 16.11 16.40 16.11 0 0 0
30/12/2011
16.11
 16,130 15.82 16.11 15.68 6,110 13,000 -0.4
29/12/2011
15.82
 18,840 15.82 15.82 15.39 16,330 18,400 -0.1
28/12/2011
15.82
 27,340 15.82 16.25 15.82 17,340 20,880 -0.2
27/12/2011
15.82
 2,110 16.25 16.25 15.82 60 1,110 -0.1
26/12/2011
16.25
 12,620 16.11 16.25 15.82 46,638 45,768 0.0
23/12/2011
16.11
 3,010 15.68 16.11 14.96 1,150 910 0.0
22/12/2011
15.68
 19,000 16.40 16.40 15.68 0 7,200 -0.4
21/12/2011
16.40
 9,200 16.54 16.69 16.40 6,610 6,280 0.0
20/12/2011
16.54
 1,380 16.69 16.69 16.54 0 810 -0.0
19/12/2011
16.69
 17,500 16.83 16.83 16.69 17,480 8,780 0.5
16/12/2011
16.83
 35,970 16.54 16.97 16.69 85,100 65,850 1.1
15/12/2011
16.54
 28,110 16.69 16.69 15.97 20,630 26,390 -0.3
14/12/2011
16.69
 21,200 15.97 16.69 15.97 21,140 5,000 0.9
13/12/2011
15.97
 8,250 16.40 16.40 15.82 750 7,780 -0.4
12/12/2011
16.40
 15,530 16.54 16.54 16.40 15,430 14,220 0.1
09/12/2011
16.54
 250 16.54 16.54 16.11 30 0 0.0
08/12/2011
16.54
 2,850 16.69 16.69 16.40 1,500 1,270 0.0
07/12/2011
16.69
 950 16.69 16.83 16.69 47,000 46,440 0.0
06/12/2011
16.69
 14,840 16.69 16.83 16.69 14,400 14,640 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |