CTCP Dược Hậu Giang (dhg)

91.60
0.10
(0.11%)
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
(2026-06-29) 		-2.30 -2.45% 130,200 542 0
90.20
93.90
91.60
2 tháng
(2026-06-01) 		-2.30 -2.45% 290,400 -33,618 0
90.20
94.70
91.60
3 tháng
(2026-05-04) 		-10 -9.85% 625,900 -3,138 0
90.20
102
91.60
6 tháng
(2026-01-30) 		-12.50 -12.02% 1,450,500 -1,998 -0.2
90.20
104.70
91.60
12 tháng
(2025-08-04) 		-10 -9.85% 3,549,500 154,102 16.1
90.20
108.10
91.60
24 tháng
(2024-08-08) 		-6.20 -6.35% 9,409,900 332,814 32.1
84.55
108.10
91.60
36 tháng
(2023-08-14) 		-7.37 -7.46% 15,799,900 4,045 -2.8
84.30
108.10
91.60
60 tháng
(2021-08-24) 		16.53 22.04% 30,149,400 -725,657 -85.4
66.01
118.99
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2010
12.78
 9,960 12.78 12.78 12.78 44,100 43,760 0.0
23/09/2010
12.78
 450 12.78 12.78 12.78 0 0 0
22/09/2010
12.78
 83,100 12.78 13.00 12.78 82,000 34,000 5.5
21/09/2010
12.78
 47,340 12.78 12.89 12.78 45,630 250 5.2
20/09/2010
12.78
 28,010 12.78 12.78 12.78 27,010 0 3.1
17/09/2010
12.78
 22,870 12.78 12.78 12.78 22,370 15,000 0.8
16/09/2010
12.78
 43,410 12.89 12.89 12.78 39,100 37,410 0.2
15/09/2010
12.89
 14,330 12.89 13.11 12.89 14,230 0 1.7
14/09/2010
12.89
 1,440 12.78 13.11 12.78 66,270 210 7.7
13/09/2010
12.78
 10,980 12.89 13.00 12.78 10,680 8,030 0.3
10/09/2010
12.89
 180 12.89 12.89 12.89 180 0 0.0
09/09/2010
12.89
 8,300 12.89 12.89 12.89 8,000 4,730 0.4
08/09/2010
12.89
 2,690 13.00 13.00 12.89 1,400 720 0.1
07/09/2010
13.00
 9,830 13.00 13.00 12.89 8,500 9,330 -0.1
06/09/2010
13.00
 55,810 13.00 13.34 13.00 49,920 26,220 2.8
01/09/2010
13.00
 35,520 13.00 13.11 12.89 28,010 5,780 2.6
31/08/2010
13.00
 13,690 13.00 13.00 12.89 11,970 1,300 1.2
30/08/2010
13.00
 7,140 12.89 13.11 13.00 24,340 21,020 0.4
27/08/2010
12.89
 15,300 12.78 12.89 12.78 36,920 28,700 0.9
26/08/2010
12.78
 23,180 12.78 12.89 12.78 40,890 40,290 0.1
25/08/2010
12.78
 16,580 12.67 13.00 12.78 16,440 16,480 -0.0
24/08/2010
12.67
 16,320 13.23 13.23 12.67 15,500 8,470 0.8
23/08/2010
13.23
 5,110 13.11 13.23 13.11 5,110 4,700 0.0
20/08/2010
13.11
 18,860 13.11 13.34 13.11 18,860 18,460 0.0
19/08/2010
13.11
 19,030 13.34 13.34 13.11 18,970 18,620 0.0
18/08/2010
13.34
 6,940 13.34 13.45 13.34 6,940 0 0.8
17/08/2010
13.34
 2,690 13.23 13.34 13.23 1,520 0 0.2
16/08/2010
13.23
 1,560 13.23 13.34 13.23 1,070 490 0.1
13/08/2010
13.23
 27,390 13.23 13.23 13.11 26,890 0 3.2
12/08/2010
13.23
 23,680 13.23 13.23 13.11 23,670 10,310 1.6
11/08/2010
13.23
 17,660 13.23 13.34 13.23 17,660 10,000 0.9
10/08/2010
13.23
 9,870 13.23 13.23 13.23 9,870 1,180 1.0
09/08/2010
13.23
 5,460 13.23 13.34 13.23 5,430 0 0.6
06/08/2010
13.23
 6,440 13.23 13.34 13.23 6,440 4,040 0.3
05/08/2010
13.23
 3,230 13.11 13.23 13.11 3,230 0 0.4
04/08/2010
13.11
 17,090 13.23 13.34 13.11 17,090 7,340 1.2
03/08/2010
13.23
 13,530 13.11 13.23 13.11 13,530 6,580 0.8
02/08/2010
13.11
 9,070 13.34 13.45 13.11 9,030 0 1.1
30/07/2010
13.34
 45,790 13.23 13.34 13.23 75,780 60,000 1.9
29/07/2010
13.23
 3,390 13.23 13.23 13.11 3,390 260 0.4
28/07/2010
13.23
 5,210 13.23 13.23 13.23 5,190 0 0.6
27/07/2010
13.23
 27,480 13.23 13.34 13.23 26,480 0 3.2
26/07/2010
13.23
 7,450 13.34 13.34 13.23 7,190 0 0.9
23/07/2010
13.34
 21,370 13.00 13.34 13.11 18,750 0 2.2
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

Chính sách bảo mật | Điều khoản sử dụng |