CTCP Dược Hậu Giang (dhg)

100
0.30
(0.30%)
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
(2026-03-30) 		-1.30 -1.29% 304,200 1,840 -0.1
99.40
101.50
100
2 tháng
(2026-03-02) 		-3.60 -3.48% 607,300 2,140 -0.1
99
103.30
100
3 tháng
(2026-01-29) 		-4 -3.86% 836,400 3,840 0.1
99
104.70
100
6 tháng
(2025-10-31) 		-5.90 -5.59% 1,937,500 126,840 12.8
99
106.90
100
12 tháng
(2025-05-05) 		6.28 6.72% 4,700,100 338,540 31.9
93.42
108.10
100
24 tháng
(2024-05-09) 		2.87 2.97% 11,089,900 124,917 8.4
84.55
108.10
100
36 tháng
(2023-05-15) 		6.20 6.63% 19,047,200 -166,517 -22.5
84.30
118.99
100
60 tháng
(2021-05-25) 		23.52 30.88% 30,717,000 -664,809 -79.6
66.01
118.99
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |