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)
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
17/05/2011
14.13
 12,350 14.02 14.13 13.90 8,920 950 1.0
16/05/2011
14.02
 13,370 14.02 14.02 14.02 9,560 200 1.2
13/05/2011
14.02
 26,400 14.02 14.13 14.02 18,910 0 2.4
12/05/2011
14.02
 11,720 14.02 14.13 14.02 8,190 100 1.0
11/05/2011
14.02
 7,500 13.90 14.13 14.02 1,780 20 0.2
10/05/2011
13.90
 7,250 14.24 14.24 13.90 50 7,000 -0.9
09/05/2011
14.24
 12,340 14.02 14.24 14.02 10,290 0 1.3
06/05/2011
14.02
 17,800 14.02 14.02 13.90 15,150 8,630 0.8
05/05/2011
14.02
 31,370 13.57 14.02 13.34 27,060 10,000 2.1
04/05/2011
13.57
 18,670 13.57 13.57 13.57 15,290 10,050 0.6
29/04/2011
13.57
 6,530 13.45 13.57 13.45 3,910 0 0.5
28/04/2011
13.45
 10,580 13.45 13.45 13.23 9,850 1,000 1.1
27/04/2011
13.45
 34,020 13.34 13.57 13.34 28,120 9,830 2.2
26/04/2011
13.34
 4,450 13.45 13.45 13.23 1,640 2,000 -0.0
25/04/2011
13.45
 6,200 13.45 13.45 13.34 20,200 1,000 2.3
22/04/2011
13.45
 8,740 13.45 13.45 13.34 1,090 80 0.1
21/04/2011
13.45
 1,010 13.34 13.45 13.45 0 0 0
20/04/2011
13.34
 29,450 13.23 13.34 13.23 22,110 21,810 0.0
19/04/2011
13.23
 3,500 13.23 13.34 13.23 0 0 0
18/04/2011
13.23
 3,001 13.45 13.45 13.23 9,340 14,200 -0.6
15/04/2011
13.45
 10,670 13.45 13.57 13.45 150 0 0.0
14/04/2011
13.45
 7,370 13.45 13.45 13.34 0 200 -0.0
13/04/2011
13.45
 35,810 13.23 13.45 13.34 0 7,410 -0.9
08/04/2011
13.23
 22,120 13.34 13.34 13.23 6,310 12,730 -0.8
07/04/2011
13.34
 13,630 13.12 13.34 13.12 230 5,100 -0.6
06/04/2011
13.12
 31,180 13.12 13.12 13.01 10,100 22,000 -1.4
05/04/2011
13.12
 4,870 13.01 13.12 13.01 4,860 0 0.6
04/04/2011
13.01
 4,550 12.89 13.23 13.01 1,950 2,020 -0.0
01/04/2011
12.89
 10,030 13.12 13.12 12.89 200 4,000 -0.4
31/03/2011
13.12
 25,140 13.12 13.12 13.01 50 11,130 -1.3
30/03/2011
13.12
 7,330 13.01 13.23 13.01 1,300 3,000 -0.2
29/03/2011
13.01
 33,220 13.12 13.12 12.78 67,500 90,230 -2.6
28/03/2011
13.12
 21,600 12.89 13.12 12.89 4,900 830 0.5
25/03/2011
12.89
 1,760 12.89 13.23 12.78 380 500 -0.0
24/03/2011
12.89
 120 12.78 12.89 12.78 20 0 0.0
23/03/2011
12.78
 1,340 12.78 12.78 12.78 450 0 0.1
22/03/2011
12.78
 3,790 12.89 12.89 12.78 53,780 50,650 0.4
21/03/2011
12.89
 810 12.89 13.34 12.89 710 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |