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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |