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)
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
01/03/2010
13.83
 46,020 13.72 13.94 13.72 25,200 34,300 -1.1
26/02/2010
13.72
 61,390 13.83 13.83 13.72 50,170 49,890 0.0
25/02/2010
13.83
 48,230 13.72 13.83 13.72 45,530 24,220 2.7
24/02/2010
13.72
 53,050 13.83 13.83 13.61 47,340 25,150 2.8
23/02/2010
13.83
 131,230 13.72 13.83 13.72 128,400 0 16.1
22/02/2010
13.72
 28,350 13.72 13.83 13.72 27,070 18,730 1.0
12/02/2010
13.72
 20,400 13.61 13.94 13.61 16,700 12,520 0.5
11/02/2010
13.61
 2,910 13.39 13.61 13.17 0 0 0
10/02/2010
13.39
 15,970 13.06 13.50 13.06 11,360 13,400 -0.2
09/02/2010
13.06
 19,370 13.06 13.17 12.95 13,830 16,050 -0.3
08/02/2010
13.06
 9,030 13.28 13.28 12.95 5,000 7,100 -0.2
05/02/2010
13.28
 43,770 13.94 13.94 13.28 33,870 38,330 -0.5
04/02/2010
13.94
 15,670 14.05 14.16 13.94 10,000 4,720 0.7
03/02/2010
14.05
 26,260 14.16 14.27 14.05 16,550 10,500 0.8
02/02/2010
14.16
 32,600 14.05 14.27 14.05 25,000 2,430 2.9
01/02/2010
14.05
 66,770 13.61 14.05 13.50 65,080 0 8.2
29/01/2010
13.61
 49,990 13.61 13.72 13.50 47,130 10 5.8
28/01/2010
13.61
 20,450 13.61 13.72 13.50 16,550 300 2.0
27/01/2010
13.61
 79,170 13.61 13.94 13.61 54,850 16,340 4.9
26/01/2010
13.61
 44,650 13.06 13.61 13.50 27,520 0 3.4
25/01/2010
13.06
 8,840 12.84 13.06 12.95 2,000 140 0.2
22/01/2010
12.84
 3,060 12.84 12.95 12.84 1,000 0 0.1
21/01/2010
12.84
 15,790 12.95 13.06 12.84 5,860 0 0.7
20/01/2010
12.95
 18,360 13.06 13.06 12.95 8,730 0 1.0
19/01/2010
13.06
 40,900 12.95 13.17 13.06 23,510 20 2.8
18/01/2010
12.95
 15,330 13.17 13.17 12.95 15,050 0 1.8
15/01/2010
13.17
 19,230 13.17 13.17 13.06 13,790 5,990 0.9
14/01/2010
13.17
 8,360 13.17 13.17 13.06 2,810 0 0.3
13/01/2010
13.17
 17,880 13.28 13.28 12.84 10,560 210 1.2
12/01/2010
13.28
 34,630 13.28 13.50 13.06 11,600 10,150 0.2
11/01/2010
13.28
 49,780 12.95 13.28 12.95 18,740 0 2.3
08/01/2010
12.95
 45,010 12.84 13.39 12.95 13,750 1,620 1.4
07/01/2010
12.84
 70,630 12.73 12.84 12.62 61,900 1,690 7.0
06/01/2010
12.73
 44,420 12.84 12.84 12.51 34,700 10,000 2.9
05/01/2010
12.84
 158,950 12.84 13.06 12.62 120,130 72,990 5.5
04/01/2010
12.84
 16,780 12.51 12.84 12.40 610 5,200 -0.5
31/12/2009
12.51
 15,210 12.40 12.73 12.51 0 0 0
30/12/2009
12.40
 36,920 12.07 12.40 11.63 960 15,000 0
29/12/2009
12.07
 30,670 12.07 12.07 11.74 5,860 0 0
28/12/2009
12.07
 22,780 11.96 12.29 11.96 13,990 15,050 0
25/12/2009
11.96
 13,600 11.74 12.07 11.74 2,410 5,000 0
24/12/2009
11.74
 11,870 11.63 11.74 11.30 6,480 5,000 0
23/12/2009
11.63
 47,980 11.63 11.85 11.19 10,980 46,270 0
22/12/2009
11.63
 8,010 11.08 11.63 11.52 2,610 3,000 0
21/12/2009
11.08
 6,580 10.64 11.08 11.08 1,900 4,640 0
18/12/2009
10.64
 84,840 11.19 11.63 10.64 45,700 83,330 0
17/12/2009
11.19
 16,980 11.63 11.85 11.19 10,350 10,850 0
16/12/2009
11.63
 12,060 12.18 12.18 11.63 920 9,450 0
15/12/2009
12.18
 2,670 11.96 12.29 11.85 0 20 0
14/12/2009
11.96
 28,620 11.41 11.96 11.19 15,360 15,000 0
11/12/2009
11.41
 43,750 11.85 12.40 11.41 38,140 18,340 0
10/12/2009
11.85
 33,260 12.40 12.62 11.85 20,170 14,930 0
09/12/2009
12.40
 45,240 12.40 12.40 11.96 20,530 38,770 0
08/12/2009
12.40
 12,820 12.40 12.95 12.29 0 9,770 0
07/12/2009
12.40
 56,530 12.62 12.62 12.29 30,710 54,780 0
04/12/2009
12.62
 25,950 12.84 13.06 12.62 15,400 25,930 0
03/12/2009
12.84
 16,360 13.17 13.17 12.73 9,030 510 0
02/12/2009
13.17
 31,400 13.50 13.50 13.06 28,760 1,130 0
01/12/2009
13.50
 10,710 13.39 13.72 13.50 5,000 0 0
30/11/2009
13.39
 14,270 13.28 13.39 13.28 6,890 100 0
27/11/2009
13.28
 18,770 12.95 13.39 12.51 3,350 1,700 0
26/11/2009
12.95
 59,660 12.40 12.95 11.85 41,190 4,810 0
25/11/2009
12.40
 49,270 12.84 12.84 12.40 12,790 4,600 0
24/11/2009
12.84
 16,380 13.06 13.17 12.84 1,770 6,000 0
23/11/2009
13.06
 37,650 13.39 13.39 13.06 30,080 14,660 0
20/11/2009
13.39
 64,930 13.50 13.50 13.28 45,500 34,310 0
19/11/2009
13.50
 34,500 13.39 13.50 13.39 18,530 19,540 0

Chính sách bảo mật | Điều khoản sử dụng |