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) 		-2.80 -2.99% 120,300 1,042 0
90.20
93.90
91.50
2 tháng
(2026-05-29) 		-2.70 -2.88% 300,000 -40,818 0
90.20
94.70
91.50
3 tháng
(2026-04-29) 		-9 -9% 640,800 -1,738 0
90.20
102
91.50
6 tháng
(2026-01-29) 		-12.70 -12.25% 1,464,300 1,402 0.1
90.20
104.70
91.50
12 tháng
(2025-08-04) 		-10.50 -10.34% 3,539,600 154,602 16.1
90.20
108.10
91.50
24 tháng
(2024-08-07) 		-6.79 -6.94% 9,433,500 333,714 32.2
84.55
108.10
91.50
36 tháng
(2023-08-14) 		-7.87 -7.96% 15,790,000 4,545 -2.8
84.30
108.10
91.50
60 tháng
(2021-08-23) 		14.90 19.59% 30,168,700 -736,757 -86.5
66.01
118.99
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2009
13.39
 28,170 13.28 13.39 13.17 15,780 14,670 0
17/11/2009
13.28
 56,070 13.17 13.39 13.17 51,510 24,230 0
16/11/2009
13.17
 37,470 13.28 13.39 12.95 20,700 11,230 0
13/11/2009
13.28
 26,670 13.72 13.72 13.06 15,000 25,200 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
12/11/2009
13.72
 13,050 13.25 13.83 13.61 350 1,030 0
11/11/2009
13.25
 34,460 13.09 13.42 13.09 18,690 5,200 0
10/11/2009
13.09
 25,110 13.09 13.09 12.76 10,310 2,160 0
09/11/2009
13.09
 79,940 13.17 13.58 13.09 51,510 0 0
06/11/2009
13.17
 66,670 13.58 13.75 13.17 54,550 19,470 0
05/11/2009
13.58
 13,030 13.50 13.83 13.50 650 100 0
04/11/2009
13.50
 33,370 13.00 13.58 13.00 1,710 0 0
03/11/2009
13.00
 39,440 13.33 13.50 12.68 1,920 620 0
02/11/2009
13.33
 79,560 13.75 13.75 13.09 0 11,900 0
30/10/2009
13.75
 13,220 13.50 13.99 13.50 240 5,940 0
29/10/2009
13.50
 49,040 13.91 13.91 13.33 1,340 2,000 0
28/10/2009
13.91
 10,480 13.58 14.07 13.83 1,610 100 0
27/10/2009
13.58
 17,390 13.58 13.66 13.42 110 8,400 0
26/10/2009
13.58
 37,210 13.83 13.83 13.42 2,700 5,530 0
23/10/2009
13.83
 42,190 14.07 14.16 13.83 15,060 22,950 0
22/10/2009
14.07
 116,330 13.83 14.16 13.58 1,010 30,560 0
21/10/2009
13.83
 55,530 14.07 14.07 13.83 3,010 42,670 0
20/10/2009
14.07
 59,730 14.24 14.24 14.07 6,520 49,320 0
19/10/2009
14.24
 17,830 14.40 14.40 14.24 10,200 230 0
16/10/2009
14.40
 41,760 14.57 14.65 14.24 35,300 5,000 0
15/10/2009
14.57
 79,620 14.32 14.73 14.49 65,000 1,480 0
14/10/2009
14.32
 40,180 13.75 14.32 13.58 14,130 220 0
13/10/2009
13.75
 47,780 14.16 14.16 13.58 1,200 300 0
12/10/2009
14.16
 52,210 14.24 14.24 13.99 22,000 1,440 0
09/10/2009
14.24
 63,540 14.16 14.40 14.16 22,590 500 0
08/10/2009
14.16
 84,380 13.83 14.40 13.83 32,180 8,600 0
07/10/2009
13.83
 141,340 13.17 13.83 13.25 81,000 1,060 0
06/10/2009
13.17
 144,540 12.76 13.17 12.35 77,280 0 0
05/10/2009
12.76
 79,390 12.76 12.84 12.68 26,350 5,620 0
02/10/2009
12.76
 86,560 13.09 13.09 12.51 41,700 250 0
01/10/2009
13.09
 93,760 13.58 13.58 12.92 46,150 250 0
30/09/2009
13.58
 152,060 13.58 13.99 13.42 80,870 0 0
29/09/2009
13.58
 152,910 13.00 13.58 13.42 14,570 1,560 0
28/09/2009
13.00
 78,130 12.43 13.00 12.84 10,500 12,100 0
25/09/2009
12.43
 66,600 12.35 12.59 12.26 1,600 100 0

Chính sách bảo mật | Điều khoản sử dụng |