CTCP Dược Hậu Giang (dhg)

101.30
0.50
(0.50%)
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
(2026-02-11) 		-2.60 -2.51% 232,300 7,300 0.7
99
104.70
101.30
2 tháng
(2026-01-12) 		-3.40 -3.26% 694,600 46,400 4.8
99
106.90
101.30
3 tháng
(2025-12-15) 		-1.10 -1.08% 1,014,700 107,300 11.0
99
106.90
101.30
6 tháng
(2025-09-15) 		-1.70 -1.66% 2,094,100 138,800 14.4
99
108.10
101.30
12 tháng
(2025-03-18) 		6.15 6.50% 4,937,100 313,824 29.9
84.55
108.10
101.30
24 tháng
(2024-03-25) 		1.67 1.69% 11,041,800 128,177 9.1
84.55
108.10
101.30
36 tháng
(2023-03-29) 		23.97 31.19% 19,598,900 -447,633 -52.3
75.76
118.99
101.30
60 tháng
(2021-04-08) 		24.60 32.28% 30,873,300 -783,449 -90.8
66.01
118.99
101.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/08/2009
10.27
 41,950 10.11 10.43 10.11 30,060 20,000 0
10/08/2009
10.11
 25,730 9.94 10.11 9.94 0 13,000 0
07/08/2009
9.94
 37,420 9.78 10.02 9.62 12,580 15,400 0
06/08/2009
9.78
 35,840 9.94 10.02 9.78 4,510 17,880 0
05/08/2009
9.94
 91,270 9.54 9.94 9.54 40,530 10,830 0
04/08/2009
9.54
 31,920 9.54 9.78 9.54 420 9,070 0
03/08/2009
9.54
 16,120 9.37 9.62 9.37 1,940 500 0
31/07/2009
9.37
 43,210 9.37 9.45 9.37 3,090 33,110 0
30/07/2009
9.37
 63,230 9.45 9.62 9.29 49,000 30,000 0
29/07/2009
9.45
 26,450 9.45 9.54 9.45 24,540 10,000 0
28/07/2009
9.45
 28,330 9.70 9.70 9.37 22,260 5,200 0
27/07/2009
9.70
 33,520 9.62 9.94 9.62 22,200 15,000 0
24/07/2009
9.62
 128,870 9.21 9.62 9.54 48,430 96,310 0
23/07/2009
9.21
 31,170 8.96 9.21 8.96 24,960 23,000 0
22/07/2009
8.96
 46,980 8.72 9.13 8.96 41,360 23,040 0
21/07/2009
8.72
 16,620 8.48 8.72 8.56 30 13,450 0
20/07/2009
8.48
 35,540 8.80 8.80 8.39 5,070 29,800 0
17/07/2009
8.80
 27,500 8.88 8.96 8.80 0 0 0
16/07/2009
8.88
 70,620 8.88 8.96 8.72 41,240 63,650 0
15/07/2009
8.88
 90,500 8.88 9.05 8.88 64,500 83,110 0
14/07/2009
8.88
 48,270 8.88 8.88 8.80 24,000 47,720 0
13/07/2009
8.88
 30,110 9.13 9.13 8.88 10,380 15,000 0
10/07/2009
9.13
 34,930 9.21 9.29 9.13 22,000 29,150 0
09/07/2009
9.21
 94,480 9.21 9.29 8.96 76,850 75,280 0
08/07/2009
9.21
 88,010 9.21 9.29 9.05 69,480 84,520 0
07/07/2009
9.21
 36,830 9.21 9.37 9.21 26,520 31,590 0
06/07/2009
9.21
 52,280 8.96 9.21 8.88 16,540 52,180 0
03/07/2009
8.96
 36,690 8.96 9.05 8.96 990 35,290 0
02/07/2009
8.96
 94,240 8.88 9.29 8.88 63,000 83,610 0
01/07/2009
8.88
 38,910 9.29 9.29 8.88 1,750 29,810 0
30/06/2009
9.29
 33,630 9.45 9.54 9.29 250 10,080 0
29/06/2009
9.45
 8,280 9.70 9.70 9.45 1,100 7,940 0
26/06/2009
9.70
 11,830 9.70 9.94 9.70 330 10,050 0
25/06/2009
9.70
 8,720 9.29 9.70 9.62 0 0 0
24/06/2009
9.29
 31,040 9.62 10.02 9.29 530 15,970 0
23/06/2009
9.62
 16,820 10.11 10.11 9.62 1,000 6,250 0
22/06/2009
10.11
 21,820 10.51 10.51 10.11 10,450 0 0
19/06/2009
10.51
 14,900 10.51 10.59 10.35 5,330 2,030 0
18/06/2009
10.51
 12,540 10.59 11.00 10.43 0 9,010 0
17/06/2009
10.59
 17,700 10.84 10.84 10.43 6,210 0 0
16/06/2009
10.84
 7,630 11.41 11.41 10.84 100 7,630 0
15/06/2009
11.41
 33,690 10.92 11.41 10.51 21,270 25,060 0
12/06/2009
10.92
 75,360 11.41 11.41 10.92 31,680 67,520 0
11/06/2009
11.41
 164,950 11.90 11.90 11.33 89,900 153,980 0
10/06/2009
11.90
 7,730 12.47 12.47 11.90 1,150 5,890 0
09/06/2009
12.47
 25,590 12.39 12.47 12.22 17,650 5,680 0
08/06/2009
12.39
 25,790 11.90 12.47 12.22 5,140 12,380 0
05/06/2009
11.90
 34,270 11.41 11.98 11.90 18,600 5,000 0
04/06/2009
11.41
 8,970 11.00 11.41 11.33 5,120 260 0
03/06/2009
11.00
 44,270 10.51 11.00 10.84 36,520 6,210 0
02/06/2009
10.51
 31,620 10.11 10.59 10.51 28,520 5,000 0
01/06/2009
10.11
 30,330 9.70 10.11 9.78 23,380 5,200 0
29/05/2009
9.70
 11,170 9.45 9.70 9.70 9,820 0 0
28/05/2009
9.45
 19,050 9.78 9.78 9.45 15,900 12,060 0
27/05/2009
9.78
 30,170 9.78 9.78 9.70 27,570 0 0
26/05/2009
9.78
 30,980 9.70 9.78 9.70 28,450 930 0
25/05/2009
9.70
 31,930 9.29 9.70 9.45 26,130 0 0
22/05/2009
9.29
 8,380 9.62 9.62 9.21 1,020 0 0
21/05/2009
9.62
 8,770 9.78 9.78 9.37 5,000 1,500 0
20/05/2009
9.78
 85,220 9.37 9.78 9.62 84,040 1,400 0
19/05/2009
9.37
 36,480 8.96 9.37 9.21 36,340 250 0
18/05/2009
8.96
 8,350 8.96 9.13 8.96 1,500 160 0

Chính sách bảo mật | Điều khoản sử dụng |