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)
07/05/2009
8.72
 21,670 8.96 9.37 8.64 11,500 5,000 0
06/05/2009
8.96
 53,840 9.29 9.45 8.96 48,560 2,300 0
05/05/2009
9.29
 33,420 8.88 9.29 9.29 29,420 10,000 0
04/05/2009
8.88
 27,010 8.48 8.88 8.80 14,420 16,000 0
29/04/2009
8.48
 53,930 8.48 8.56 8.48 35,500 45,840 0
28/04/2009
8.48
 42,260 8.48 8.56 8.48 15,000 38,430 0
27/04/2009
8.48
 17,360 8.48 8.48 8.48 9,970 15,000 0
24/04/2009
8.48
 8,740 8.56 8.72 8.39 1,380 6,980 0
23/04/2009
8.56
 31,890 8.56 8.80 8.48 26,330 22,850 0
22/04/2009
8.56
 43,060 8.48 8.64 8.48 6,220 41,100 0
21/04/2009
8.48
 90,740 8.88 8.88 8.48 15,100 82,380 0
20/04/2009
8.88
 13,780 9.13 9.13 8.72 8,390 3,100 0
17/04/2009
9.13
 27,740 9.13 9.13 8.80 25,120 6,000 0
16/04/2009
9.13
 18,920 9.13 9.13 8.72 1,860 5,400 0
15/04/2009
9.13
 12,060 9.21 9.21 9.05 6,480 5,810 0
14/04/2009
9.21
 20,590 9.54 9.54 9.13 1,590 1,010 0
13/04/2009
9.54
 13,770 9.13 9.54 9.37 5,250 1,000 0
10/04/2009
9.13
 9,820 8.72 9.13 9.13 3,300 30 0
09/04/2009
8.72
 7,600 9.13 9.13 8.72 1,420 3,340 0
08/04/2009
9.13
 25,060 9.45 9.45 9.05 14,000 7,960 0
07/04/2009
9.45
 30,160 9.29 9.45 9.29 27,800 1,540 0
03/04/2009
9.29
 16,950 8.96 9.29 9.13 9,380 0 0
02/04/2009
8.96
 3,640 8.64 8.96 8.88 1,070 700 0
01/04/2009
8.64
 38,270 8.64 8.72 8.56 10,620 37,080 0
31/03/2009
8.64
 21,140 9.05 9.05 8.64 450 19,400 0
30/03/2009
9.05
 3,910 9.29 9.29 9.05 70 3,000 0
27/03/2009
9.29
 27,640 9.70 9.70 9.29 16,470 27,390 0
26/03/2009
9.70
 50,300 9.37 9.70 9.29 40,180 18,420 0
25/03/2009
9.37
 37,470 9.29 9.37 9.29 36,000 23,780 0
24/03/2009
9.29
 62,480 9.21 9.37 9.13 55,190 42,750 0
23/03/2009
9.21
 23,570 9.21 9.21 9.13 23,300 9,650 0
20/03/2009
9.21
 31,130 8.96 9.21 8.72 30,000 10,000 0
19/03/2009
8.96
 31,780 8.56 8.96 8.56 30,000 1,540 0
18/03/2009
8.56
 58,970 8.15 8.56 8.31 57,770 21,870 0
17/03/2009
8.15
 1,330 8.11 8.23 8.11 0 0 0
16/03/2009
8.11
 800 8.15 8.23 8.03 30 420 0
13/03/2009
8.15
 3,140 8.15 8.23 8.15 2,490 0 0
12/03/2009
8.15
 5,310 8.23 8.23 8.15 4,910 0 0
11/03/2009
8.23
 7,530 7.99 8.23 8.15 5,430 100 0
10/03/2009
7.99
 1,960 8.15 8.15 7.99 100 0 0
09/03/2009
8.15
 4,920 7.99 8.15 7.99 4,040 0 0
06/03/2009
7.99
 12,690 7.99 7.99 7.99 10,200 12,160 0
05/03/2009
7.99
 10,810 8.15 8.15 7.99 3,400 10,440 0
04/03/2009
8.15
 550 8.15 8.15 8.15 200 160 0
03/03/2009
8.15
 7,110 8.39 8.39 8.03 5,100 5,530 0
02/03/2009
8.39
 5,110 8.39 8.39 8.39 5,000 0 0
27/02/2009
8.39
 4,510 8.15 8.39 7.91 2,240 250 0
26/02/2009
8.15
 16,490 8.39 8.39 8.07 13,380 12,180 0
25/02/2009
8.39
 20,370 8.07 8.39 8.15 14,730 0 0
24/02/2009
8.07
 16,720 7.91 8.07 7.74 10,100 200 0
23/02/2009
7.91
 23,050 7.91 7.91 7.74 20,930 8,570 0
20/02/2009
7.91
 23,110 8.15 8.15 7.91 18,140 0 0
19/02/2009
8.15
 19,700 8.15 8.23 8.07 5,100 3,000 0
18/02/2009
8.15
 12,290 8.56 8.56 8.15 1,700 6,100 0
17/02/2009
8.56
 15,120 8.80 8.80 8.48 5,600 0 0
16/02/2009
8.80
 10,640 8.88 8.88 8.64 7,090 0 0
13/02/2009
8.88
 4,160 9.05 9.05 8.88 100 0 0
12/02/2009
9.05
 10,160 9.05 9.05 8.88 5,100 0 0
11/02/2009
9.05
 20,370 8.96 9.05 8.80 15,000 0 0
10/02/2009
8.96
 4,230 8.96 9.13 8.96 1,770 0 0
09/02/2009
8.96
 4,790 8.96 9.05 8.96 210 4,180 0
06/02/2009
8.96
 15,670 8.96 9.05 8.96 8,580 0 0
05/02/2009
8.96
 8,930 9.05 9.05 8.96 7,820 0 0
04/02/2009
9.05
 7,190 9.05 9.13 8.96 1,540 0 0
03/02/2009
9.05
 15,860 9.05 9.05 8.88 9,960 200 0
02/02/2009
9.05
 2,110 9.13 9.29 8.96 0 0 0
23/01/2009
9.13
 2,580 9.05 9.21 9.05 120 130 0
22/01/2009
9.05
 5,080 8.88 9.13 8.96 200 5,000 0
21/01/2009
8.88
 5,400 8.88 8.96 8.88 50 3,600 0
20/01/2009
8.88
 13,770 9.13 9.13 8.88 3,990 1,200 0
19/01/2009
9.13
 3,310 9.13 9.13 8.96 0 260 0
16/01/2009
9.13
 10,300 9.05 9.13 8.96 4,800 0 0
15/01/2009
9.05
 8,190 9.29 9.29 9.05 1,300 3,600 0
14/01/2009
9.29
 7,320 9.13 9.37 9.05 1,840 0 0
13/01/2009
9.13
 17,070 9.29 9.29 9.13 5,100 100 0
12/01/2009
9.29
 1,290 9.37 9.54 9.29 100 0 0
09/01/2009
9.37
 8,640 9.45 9.45 9.29 3,090 0 0
08/01/2009
9.45
 5,770 9.54 9.54 9.45 4,660 0 0
07/01/2009
9.54
 10,900 9.45 9.54 9.45 6,840 0 0
06/01/2009
9.45
 34,370 9.45 9.54 9.37 26,320 0 0
05/01/2009
9.45
 41,600 9.78 9.78 9.45 31,320 20,000 0
02/01/2009
9.78
 40,580 9.70 9.78 9.45 40,370 10,000 0
31/12/2008
9.70
 31,390 9.29 9.70 8.96 620 1,530 0
30/12/2008
9.29
 61,370 9.62 9.62 9.29 11,200 57,920 0
29/12/2008
9.62
 3,640 9.45 9.62 9.21 360 80 0
26/12/2008
9.45
 8,990 9.45 9.54 9.45 4,000 4,830 0
25/12/2008
9.45
 4,250 9.62 9.62 9.37 0 0 0
24/12/2008
9.62
 6,090 9.37 9.62 9.13 2,570 500 0
23/12/2008
9.37
 38,880 9.70 9.70 9.29 9,240 7,660 0
22/12/2008
9.70
 12,650 9.78 9.78 9.70 5,690 310 0
19/12/2008
9.78
 19,390 9.78 10.02 9.70 13,280 8,590 0
18/12/2008
9.78
 18,740 9.86 9.94 9.78 16,500 18,240 0
17/12/2008
9.86
 32,350 10.02 10.11 9.62 28,150 29,160 0
16/12/2008
10.02
 15,850 10.43 10.43 9.94 14,250 5,860 0
15/12/2008
10.43
 30,970 10.27 10.59 10.35 15,300 9,520 0
12/12/2008
10.27
 54,740 9.78 10.27 10.19 25,670 2,000 0
11/12/2008
9.78
 68,600 9.37 9.78 9.62 51,960 25,300 0
10/12/2008
9.37
 14,090 9.13 9.45 9.29 13,810 10,000 0
09/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2008
9.13
 57,630 9.33 9.45 9.13 47,330 51,180 0
08/12/2008
9.33
 6,930 9.65 9.65 9.17 5,300 2,410 0

Chính sách bảo mật | Điều khoản sử dụng |