CTCP Dược Hậu Giang (dhg)

101.20
-0.10
(-0.10%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2011
15.20
 8,420 14.93 15.20 14.93 1,410 4,000 -0.1
14/07/2011
14.93
 14,050 14.80 15.20 14.80 850 1,000 -0.0
13/07/2011
14.80
 26,550 14.80 15.20 14.80 14,950 14,430 0.0
12/07/2011
14.80
 29,500 15.34 15.34 14.80 12,000 20,170 -0.4
11/07/2011
15.34
 3,260 15.47 15.61 15.34 750 0 0.0
08/07/2011
15.47
 23,550 15.34 15.47 15.34 15,830 0 0.9
07/07/2011
15.34
 21,320 15.20 15.34 15.20 16,920 530 0.9
06/07/2011
15.20
 12,010 15.20 15.34 15.07 9,940 0 0.6
05/07/2011
15.20
 7,110 15.34 15.47 15.07 1,060 0 0.1
04/07/2011
15.34
 39,210 15.20 15.34 14.80 10,550 0 0.6
01/07/2011
15.20
 15,800 15.34 15.61 15.20 4,660 930 0.2
30/06/2011
15.34
 10,780 15.34 15.61 15.34 0 0 0
29/06/2011
15.34
 63,370 14.93 15.47 15.34 25,510 30,000 -0.3
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/14 (Volume + 140%, Ratio=1.40)
28/06/2011
14.93
 79,660 14.24 14.93 14.80 19,650 30,780 -0.6
27/06/2011
14.24
 55,330 14.35 14.46 14.02 41,960 310 5.3
24/06/2011
14.35
 61,790 14.24 14.35 14.24 53,830 13,190 5.2
23/06/2011
14.24
 14,110 14.02 14.24 14.02 100 6,400 -0.8
22/06/2011
14.02
 110,220 13.79 14.35 14.02 63,090 53,300 1.3
21/06/2011
13.79
 14,300 13.57 13.79 13.01 0 2,420 -0.3
20/06/2011
13.57
 2,560 13.45 13.68 13.45 800 250 0.1
17/06/2011
13.45
 27,510 13.45 13.57 13.45 10,250 4,310 0.7
16/06/2011
13.45
 4,890 13.34 13.45 13.34 2,800 0 0.3
15/06/2011
13.34
 12,750 13.23 13.34 13.23 11,650 5,000 0.8
14/06/2011
13.23
 4,360 13.34 13.34 13.23 0 2,060 -0.2
13/06/2011
13.34
 9,240 13.12 13.34 13.12 80 4,530 -0.5
10/06/2011
13.12
 2,150 12.67 13.12 12.78 1,150 0 0.1
09/06/2011
12.67
 32,560 12.67 12.78 12.67 26,400 30,900 -0.5
08/06/2011
12.67
 12,090 12.78 12.78 12.67 11,660 11,090 0.1
07/06/2011
12.78
 21,960 12.67 13.23 12.67 12,690 21,660 -1.0
06/06/2011
12.67
 4,660 12.89 13.12 12.67 4,650 2,700 0.2
03/06/2011
12.89
 3,680 12.89 13.01 12.67 1,920 1,200 0.1
02/06/2011
12.89
 4,840 12.89 13.23 12.89 0 4,660 -0.5
01/06/2011
12.89
 200 12.67 12.89 12.89 190 20 0.0
31/05/2011
12.67
 5,990 12.78 12.78 12.67 23,720 25,080 -0.2
30/05/2011
12.78
 23,700 12.67 13.01 12.67 22,070 18,090 0.5
27/05/2011
12.67
 15,170 12.33 12.78 12.56 5,500 15,070 -1.1
26/05/2011
12.33
 6,530 12.22 12.67 11.66 2,290 900 0.1
25/05/2011
12.22
 40,600 12.78 12.89 12.22 29,490 20,000 1.0
24/05/2011
12.78
 80,970 13.34 13.34 12.78 59,660 76,440 -1.9
23/05/2011
13.34
 24,910 14.02 14.02 13.34 20,190 11,720 1.0
20/05/2011
14.02
 15,370 14.02 14.13 14.02 15,360 10,000 0.7
19/05/2011
14.02
 9,570 14.13 14.24 14.02 3,930 1,200 0.3
18/05/2011
14.13
 2,540 14.13 14.13 14.02 1,230 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |