CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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)
22/07/2010
13.00
 1,280 13.11 13.11 13.00 1,000 280 0.1
21/07/2010
13.11
 9,990 12.89 13.11 12.89 180 0 0.0
20/07/2010
12.89
 2,160 13.11 13.11 12.89 2,000 0 0.2
19/07/2010
13.11
 21,840 12.89 13.11 12.89 21,840 0 2.6
16/07/2010
12.89
 15,350 12.89 13.11 12.89 14,530 15,000 -0.1
15/07/2010
12.89
 2,490 13.00 13.00 12.78 2,030 0 0.2
14/07/2010
13.00
 9,630 13.00 13.11 13.00 9,630 8,140 0.2
13/07/2010
13.00
 41,420 12.89 13.00 12.89 38,420 35,500 0.3
12/07/2010
12.89
 5,570 12.89 12.89 12.78 5,020 2,270 0.3
09/07/2010
12.89
 7,120 12.78 12.89 12.78 7,120 6,620 0.1
08/07/2010
12.78
 1,400 12.78 12.78 12.78 850 1,050 -0.0
07/07/2010
12.78
 40,720 12.89 13.00 12.67 35,650 40,140 -0.5
06/07/2010
12.89
 3,770 13.00 13.00 12.89 3,770 500 0.4
05/07/2010
13.00
 9,520 13.00 13.00 13.00 500 6,570 -0.7
02/07/2010
13.00
 11,970 13.00 13.00 13.00 9,810 7,700 0.2
01/07/2010
13.00
 850 13.00 13.00 13.00 850 200 0.1
30/06/2010
13.00
 31,840 13.11 13.11 13.00 350 11,390 -1.3
29/06/2010
13.11
 2,500 12.89 13.11 13.00 2,500 0 0.3
28/06/2010
12.89
 17,900 13.11 13.11 12.89 17,460 14,150 0.4
25/06/2010
13.11
 12,240 13.00 13.11 13.00 10,010 700 1.1
24/06/2010
13.00
 36,310 12.89 13.11 12.89 19,250 30,000 -1.3
23/06/2010
12.89
 35,300 12.89 13.23 12.89 31,300 22,080 1.1
22/06/2010
12.89
 22,910 12.89 13.23 12.89 22,410 15,700 0.8
21/06/2010
12.89
 14,840 13.00 13.11 12.89 13,160 10,240 0.3
18/06/2010
13.00
 24,820 12.89 13.00 12.89 22,790 21,840 0.1
17/06/2010
12.89
 22,890 12.89 13.23 12.89 49,478 39,218 1.2
16/06/2010
12.89
 49,600 13.00 13.23 12.78 33,520 21,000 1.5
15/06/2010
13.00
 14,120 13.11 13.11 12.89 5,000 1,570 0.4
14/06/2010
13.11
 11,810 13.11 13.11 13.00 47,020 37,920 1.1
11/06/2010
13.11
 1,010 13.11 13.11 13.00 30,718 30,478 0.0
10/06/2010
13.11
 10,250 12.89 13.23 13.11 103,580 168,650 -7.7
09/06/2010
12.89
 4,850 12.89 13.11 12.89 1,650 2,600 -0.1
08/06/2010
12.89
 4,550 13.23 13.23 12.78 0 2,250 -0.3
07/06/2010
13.23
 5,900 13.34 13.34 12.89 1,740 3,670 -0.2
04/06/2010
13.34
 2,080 13.11 13.34 13.11 2,020 0 0.2
03/06/2010
13.11
 3,360 13.34 13.34 13.11 340 500 -0.0
02/06/2010
13.34
 480 13.34 13.34 13.34 480 0 0.1
01/06/2010
13.34
 1,540 13.11 13.34 13.00 990 1,510 -0.1
31/05/2010
13.11
 4,340 13.45 13.45 13.11 2,400 3,830 -0.2
28/05/2010
13.45
 7,700 13.23 13.56 13.34 56,670 50,000 0.8
27/05/2010
13.23
 14,790 13.11 13.23 13.11 14,190 8,720 0.6
26/05/2010
13.11
 23,310 12.89 13.11 12.89 20,100 0 2.4
25/05/2010
12.89
 49,800 12.78 13.11 12.89 48,540 140 5.6
24/05/2010
12.78
 39,480 12.67 13.11 12.67 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
12.67
 67,670 12.95 12.95 12.67 37,150 32,660 0.5
20/05/2010
12.95
 55,360 12.73 12.95 12.73 32,300 34,300 -0.2
19/05/2010
12.73
 46,550 12.73 13.06 12.73 138,480 132,520 0.7
18/05/2010
12.73
 8,510 12.95 12.95 12.73 2,840 0 0.3
17/05/2010
12.95
 25,550 13.28 13.28 12.95 23,500 2,810 2.4
14/05/2010
13.28
 16,600 13.17 13.61 13.28 14,420 0 1.7
13/05/2010
13.17
 39,730 13.39 13.39 13.17 32,070 5,000 3.2
12/05/2010
13.39
 14,780 13.39 13.39 13.28 11,770 10,060 0.2
11/05/2010
13.39
 12,440 13.28 13.39 13.28 8,400 630 0.9
10/05/2010
13.28
 12,290 13.50 13.50 13.28 9,010 3,740 0.6
07/05/2010
13.50
 29,830 13.39 13.50 13.28 25,820 0 3.1
06/05/2010
13.39
 7,720 13.50 13.50 13.39 2,010 90 0.2
05/05/2010
13.50
 33,110 13.61 13.61 13.39 10,780 8,210 0.3
04/05/2010
13.61
 2,840 13.61 13.61 13.28 700 1,620 -0.1
29/04/2010
13.61
 40,790 13.72 13.72 13.50 38,930 320 4.7
28/04/2010
13.72
 44,430 13.72 13.72 13.61 39,130 1,000 4.7
27/04/2010
13.72
 15,650 13.61 13.72 13.39 5,020 0 0.6
26/04/2010
13.61
 17,920 13.50 13.72 13.50 16,820 3,280 1.7
22/04/2010
13.50
 15,210 13.28 13.50 13.28 8,250 900 0.9
21/04/2010
13.28
 15,670 13.28 13.28 13.28 15,490 320 1.8
20/04/2010
13.28
 22,280 13.39 13.39 13.17 20,260 10,030 1.2
19/04/2010
13.39
 43,210 13.39 13.39 13.28 43,210 10,090 4.0
16/04/2010
13.39
 33,650 13.39 13.50 13.28 31,810 13,090 2.3
15/04/2010
13.39
 20,120 13.17 13.39 13.17 12,590 2,150 1.3
14/04/2010
13.17
 27,390 13.06 13.17 13.06 21,390 10,000 1.4
13/04/2010
13.06
 40,900 13.28 13.28 13.06 31,920 10,140 2.6
12/04/2010
13.28
 41,050 13.17 13.28 13.06 38,340 650 4.5
09/04/2010
13.17
 15,370 13.06 13.17 13.06 14,070 10,430 0.4
08/04/2010
13.06
 83,980 13.28 13.28 13.06 47,000 72,240 -3.0
07/04/2010
13.28
 38,580 13.28 13.28 12.95 2,560 20,000 -2.1
06/04/2010
13.28
 42,950 13.06 13.28 13.06 0 33,010 -3.9
05/04/2010
13.06
 5,260 13.06 13.28 13.06 2,550 0 0.3
02/04/2010
13.06
 13,980 13.17 13.17 13.06 9,200 10,000 -0.1
01/04/2010
13.17
 34,700 13.06 13.17 13.06 32,100 21,000 1.3
31/03/2010
13.06
 20,240 13.06 13.17 13.06 19,360 12,500 0.8
30/03/2010
13.06
 25,040 13.17 13.28 13.06 24,490 6,810 2.1
29/03/2010
13.17
 10,130 13.17 13.28 13.17 9,630 1,980 0.9
26/03/2010
13.17
 20,780 13.17 13.28 12.95 19,450 0 2.3
25/03/2010
13.17
 18,070 13.39 13.39 13.06 15,200 190 1.8
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
13.39
 26,020 13.17 13.39 13.17 19,180 0 2.3
23/03/2010
13.17
 7,340 12.84 13.17 12.84 4,290 2,940 0.2
22/03/2010
12.84
 11,790 12.73 13.06 12.84 200 10 0.0
19/03/2010
12.73
 173,840 13.06 13.17 12.73 15,350 165,380 -17.6
18/03/2010
13.06
 71,240 13.28 13.72 13.06 30 70,000 -8.4
17/03/2010
13.28
 50,410 13.17 13.72 13.28 25,500 44,690 -2.3
16/03/2010
13.17
 44,930 13.39 13.39 13.17 1,130 40,210 -4.7
15/03/2010
13.39
 60,420 13.72 13.83 13.39 29,780 50,260 -2.5
12/03/2010
13.72
 31,790 13.72 13.83 13.61 21,600 260 2.7
11/03/2010
13.72
 6,030 13.83 13.83 13.72 3,380 0 0.4
10/03/2010
13.83
 33,730 13.83 13.83 13.61 30,380 530 3.7
09/03/2010
13.83
 38,790 13.61 13.83 13.61 34,530 780 4.2
08/03/2010
13.61
 28,370 13.72 13.83 13.61 20,200 250 2.5
05/03/2010
13.72
 16,660 13.61 13.94 13.61 13,840 500 1.7
04/03/2010
13.61
 3,680 13.61 14.05 13.61 2,490 0 0.3
03/03/2010
13.61
 8,770 13.39 13.72 13.50 5,400 1,340 0.5
02/03/2010
13.39
 36,020 13.83 13.83 13.39 9,900 34,590 -3.0

Chính sách bảo mật | Điều khoản sử dụng |