CTCP Dược Hậu Giang (dhg)

93.20
0
(0%)
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2009
12.35
 40,730 12.43 12.43 12.35 100 2,100 0
23/09/2009
12.43
 68,900 12.26 12.59 12.26 2,250 0 0
22/09/2009
12.26
 71,620 12.51 12.51 12.26 8,370 270 0
21/09/2009
12.51
 42,990 12.68 12.68 12.51 3,400 10,000 0
18/09/2009
12.68
 86,550 12.59 12.76 12.59 300 10,020 0
17/09/2009
12.59
 83,980 12.51 12.68 12.35 20 6,170 0
16/09/2009
12.51
 93,050 12.43 12.84 12.51 430 10,530 0
15/09/2009
12.43
 90,910 12.51 12.68 12.35 7,200 46,040 0
14/09/2009
12.51
 67,350 12.68 12.84 12.10 2,970 40,780 0
11/09/2009
12.68
 79,860 12.59 13.00 12.59 0 68,310 0
10/09/2009
12.59
 145,500 12.76 12.76 12.26 19,000 65,120 0
09/09/2009
12.76
 140,150 13.42 13.42 12.76 300 70,300 0
08/09/2009
13.42
 96,560 13.66 14.32 13.42 1,210 5,000 0
07/09/2009
13.66
 55,850 13.09 13.66 13.66 500 37,560 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/09/2009
13.09
 166,090 12.47 13.09 13.09 680 40,300 0
03/09/2009
12.47
 507,930 11.90 12.47 11.98 0 379,820 0
02/09/2009
11.90
 0 11.90 11.90 11.90 0 0 0
01/09/2009
11.90
 71,060 11.90 11.98 11.82 28,270 35,570 0
31/08/2009
11.90
 61,340 11.49 12.06 11.90 180 16,930 0
28/08/2009
11.49
 55,190 11.00 11.49 11.00 350 6,000 0
27/08/2009
11.00
 12,280 10.84 11.08 10.76 400 5,000 0
26/08/2009
10.84
 12,150 11.00 11.08 10.84 0 5,850 0
25/08/2009
11.00
 28,490 11.00 11.33 11.00 2,890 7,930 0
24/08/2009
11.00
 21,430 10.84 11.08 10.84 1,650 5,410 0
21/08/2009
10.84
 29,510 10.76 11.08 10.76 1,800 0 0
20/08/2009
10.76
 22,830 10.76 10.92 10.59 0 500 0
19/08/2009
10.76
 14,380 10.59 10.92 10.68 750 5,000 0
18/08/2009
10.59
 14,960 10.76 10.76 10.43 0 6,440 0
17/08/2009
10.76
 10,360 11.08 11.08 10.76 740 0 0
14/08/2009
11.08
 22,510 11.25 11.25 11.00 910 0 0
13/08/2009
11.25
 59,940 10.76 11.25 11.08 7,930 26,600 0
12/08/2009
10.76
 50,590 10.27 10.76 10.51 25,210 530 0

Chính sách bảo mật | Điều khoản sử dụng |