CTCP Dược Hậu Giang (dhg)

103
1.10
(1.08%)
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) 		-1.80 -1.74% 255,800 11,900 1.2
101.90
104
103
2 tháng
(2025-10-17) 		0.50 0.49% 881,400 40,000 4.2
101
108.10
103
3 tháng
(2025-09-17) 		-0.70 -0.68% 1,068,600 33,800 3.6
101
108.10
103
6 tháng
(2025-06-19) 		2.30 2.31% 2,041,900 117,800 12.5
99.50
108.10
103
12 tháng
(2024-12-23) 		0.83 0.83% 5,078,500 242,015 22.4
84.55
108.10
103
24 tháng
(2023-12-27) 		15.81 18.37% 11,188,400 38,743 -0.1
84.55
108.10
103
36 tháng
(2023-01-03) 		30.52 42.76% 19,204,700 -412,789 -48.6
71.21
118.99
103
60 tháng
(2021-01-11) 		18.86 22.71% 30,673,200 -1,080,049 -121.2
66.01
118.99
103
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2011
13.01
 22,040 12.89 13.01 12.33 20,540 9,250 1.3
21/02/2011
12.89
 9,110 13.12 13.23 12.89 9,000 0 1.0
18/02/2011
13.12
 5,960 13.23 13.23 13.12 5,960 0 0.7
17/02/2011
13.23
 1,750 13.12 13.23 13.12 1,750 250 0.2
16/02/2011
13.12
 3,980 12.89 13.34 13.01 3,780 1,200 0.3
15/02/2011
12.89
 5,130 13.12 13.12 12.78 2,970 5,100 -0.2
14/02/2011
13.12
 4,490 13.01 13.23 13.12 4,390 620 0.4
11/02/2011
13.01
 0 13.01 13.01 13.01 0 0 0
10/02/2011
13.01
 49,010 13.01 13.01 13.01 42,390 49,010 -0.8
09/02/2011
13.01
 11,970 13.01 13.45 13.01 11,750 11,470 0.0
08/02/2011
13.01
 7,350 13.12 13.12 12.67 100 7,350 -0.8
28/01/2011
13.12
 7,660 13.23 13.23 13.12 2,610 5,460 -0.3
27/01/2011
13.23
 29,090 13.12 13.23 13.12 22,990 29,030 -0.7
26/01/2011
13.12
 4,690 13.12 13.23 13.12 4,690 380 0.5
25/01/2011
13.12
 19,710 13.23 13.23 12.89 19,710 6,000 1.6
24/01/2011
13.23
 22,360 13.23 13.23 13.12 21,260 17,260 0.5
21/01/2011
13.23
 25,700 13.34 13.45 13.23 15,700 24,580 -1.1
20/01/2011
13.34
 15,920 13.12 13.34 13.23 10,720 3,510 0.9
19/01/2011
13.12
 4,810 13.12 13.23 13.12 4,810 0 0.6
18/01/2011
13.12
 45,390 13.12 13.12 13.01 45,390 39,130 0.7
17/01/2011
13.12
 21,700 13.12 13.23 13.12 21,650 21,000 0.1
14/01/2011
13.12
 2,240 12.89 13.34 13.12 2,190 80 0.2
13/01/2011
12.89
 17,610 12.89 12.89 12.89 107,210 107,510 -0.0
12/01/2011
12.89
 9,380 12.89 13.23 12.89 8,660 8,670 -0.0
11/01/2011
12.89
 2,860 12.89 12.89 12.89 41,790 42,850 -0.1
10/01/2011
12.89
 24,000 13.01 13.01 12.89 19,760 24,000 -0.5
07/01/2011
13.01
 33,200 13.23 13.23 13.01 32,970 19,990 1.5
06/01/2011
13.23
 7,000 13.23 13.23 13.23 7,000 0 0.8
05/01/2011
13.23
 52,090 13.34 13.34 13.23 51,980 43,290 1.0
04/01/2011
13.34
 5,210 13.45 13.45 13.34 5,080 3,000 0.2
31/12/2010
13.45
 43,650 13.01 13.45 13.01 26,200 38,200 -1.4
30/12/2010
13.01
 71,900 13.34 13.34 13.01 50,670 70,500 -2.3
29/12/2010
13.34
 22,160 13.57 13.57 13.23 20,850 20,000 0.1
28/12/2010
13.57
 39,210 13.45 13.57 13.23 35,910 31,730 0.5
27/12/2010
13.45
 27,810 13.23 13.45 13.34 27,810 10,220 2.1
24/12/2010
13.23
 9,310 13.23 13.34 13.23 9,310 7,160 0.3
23/12/2010
13.23
 40,600 13.23 13.23 13.12 34,600 30,600 0.5
22/12/2010
13.23
 72,230 13.45 13.45 13.12 85,343 55,580 3.5
21/12/2010
13.45
 28,110 13.23 13.45 13.12 26,330 16,030 1.2
20/12/2010
13.23
 5,570 13.12 13.34 13.12 2,550 0 0.3
17/12/2010
13.12
 26,610 13.01 13.34 13.01 22,980 15,260 0.9
16/12/2010
13.01
 15,360 13.01 13.01 13.01 14,260 36,853 -2.5
15/12/2010
13.01
 27,170 13.01 13.34 13.01 25,760 25,700 0.0
14/12/2010
13.01
 38,320 12.89 13.01 12.89 37,910 30,470 0.9
13/12/2010
12.89
 78,960 12.78 12.89 12.67 72,300 73,740 -0.2
10/12/2010
12.78
 37,740 12.56 12.78 12.67 36,520 23,650 1.5
09/12/2010
12.56
 21,600 12.56 12.67 12.56 21,570 1,220 2.3
08/12/2010
12.56
 22,360 12.45 12.56 12.45 17,000 660 1.8
07/12/2010
12.45
 9,300 12.45 12.56 12.45 4,200 1,290 0.3
06/12/2010
12.45
 4,260 12.45 12.56 12.45 202,066 201,266 0.1
03/12/2010
12.45
 13,070 12.22 12.45 12.22 5,750 9,400 -0.4
02/12/2010
12.22
 1,790 12.33 12.33 12.22 1,570 1,000 0.1
01/12/2010
12.33
 15,520 12.33 12.33 12.33 14,800 12,150 0.3
30/11/2010
12.33
 19,110 12.33 12.33 12.22 18,500 17,290 0.1
29/11/2010
12.33
 4,320 12.33 12.45 12.33 4,320 2,960 0.1
26/11/2010
12.33
 3,570 12.67 12.67 12.33 119,550 119,160 0.0
25/11/2010
12.67
 3,110 12.33 12.67 12.33 3,110 1,030 0.2
24/11/2010
12.33
 3,720 12.00 12.33 12.00 3,720 90 0.4
23/11/2010
12.00
 4,490 12.00 12.00 11.77 2,270 1,800 0.1
22/11/2010
12.00
 1,540 12.33 12.33 12.00 37,006 35,466 0.2
19/11/2010
12.33
 12,920 12.33 12.33 11.77 3,900 11,130 -0.8
18/11/2010
12.33
 1,210 12.45 12.45 12.33 0 0 0
17/11/2010
12.45
 5,350 12.22 12.56 11.66 123,620 128,000 -0.5
16/11/2010
12.22
 2,690 12.78 12.78 12.22 600 1,360 -0.1
15/11/2010
12.78
 1,000 12.67 12.78 12.78 1,000 400 0.1
12/11/2010
12.67
 1,490 12.67 12.78 12.67 1,300 100 0.1
11/11/2010
12.67
 5,100 12.67 12.67 12.33 27,130 5,000 2.5
10/11/2010
12.67
 7,490 12.67 12.67 12.22 3,200 5,100 -0.2
09/11/2010
12.67
 460 12.78 12.78 12.67 115,150 115,000 0.0
08/11/2010
12.78
 1,330 12.78 12.78 12.78 1,330 360 0.1
05/11/2010
12.78
 300 12.78 12.78 12.78 0 300 -0.0
04/11/2010
12.78
 1,220 12.78 12.78 12.67 510 0 0.1
03/11/2010
12.78
 3,550 12.78 12.78 12.78 3,360 0 0.4
02/11/2010
12.78
 690 12.89 12.89 12.78 690 0 0.1
01/11/2010
12.89
 1,550 12.89 12.89 12.89 220 0 0.0
29/10/2010
12.89
 12,430 12.89 13.12 12.78 163,455 161,035 0.3
28/10/2010
12.89
 38,810 12.89 12.89 12.78 38,810 0 4.5
27/10/2010
12.89
 12,760 12.89 12.89 12.78 12,460 0 1.4
26/10/2010
12.89
 12,700 12.89 12.89 12.89 12,700 10 1.5
25/10/2010
12.89
 2,670 12.67 12.89 12.78 2,670 0 0.3
22/10/2010
12.67
 13,140 12.56 12.89 12.67 13,140 10,000 0.4
21/10/2010
12.56
 10,570 12.56 12.56 12.45 9,870 4,000 0.7
20/10/2010
12.56
 1,660 12.45 12.56 12.45 26,220 25,000 0.1
19/10/2010
12.45
 1,540 12.67 12.67 12.33 300 530 -0.0
18/10/2010
12.67
 25,970 12.67 12.89 12.56 6,130 22,030 -1.8
15/10/2010
12.67
 9,910 12.67 12.78 12.56 8,720 8,810 -0.0
14/10/2010
12.67
 4,500 12.78 12.78 12.67 3,910 1,010 0.3
13/10/2010
12.78
 4,950 12.78 13.12 12.78 4,850 1,500 0.4
12/10/2010
12.78
 100 12.78 12.78 12.78 100 30 0.0
11/10/2010
12.78
 110 12.78 13.01 12.78 100 50 0.0
08/10/2010
12.78
 20,840 12.78 12.89 12.78 20,830 10,720 1.2
07/10/2010
12.78
 17,480 12.89 12.89 12.78 16,500 6,460 1.2
06/10/2010
12.89
 65,050 12.78 13.12 12.78 64,010 60,240 0.4
05/10/2010
12.78
 32,490 12.78 12.78 12.67 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
12.78
 23,370 12.67 12.78 12.78 23,370 19,370 0.5
01/10/2010
12.67
 7,790 12.67 12.67 12.67 7,670 7,000 0.1
30/09/2010
12.67
 8,000 12.56 12.67 12.56 7,350 5,000 0.3
29/09/2010
12.56
 34,340 12.67 12.78 12.56 26,630 31,490 -0.6
28/09/2010
12.67
 25,370 12.67 12.78 12.67 23,600 22,000 0.2
27/09/2010
12.67
 25,960 12.78 13.00 12.67 23,760 19,750 0.5

Chính sách bảo mật | Điều khoản sử dụng |