CTCP Dược Hậu Giang (dhg)

103.40
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
(2025-12-29) 		0.80 0.78% 370,800 54,400 5.6
102
106.90
103.40
2 tháng
(2025-11-28) 		0.30 0.29% 762,300 116,600 12.0
101.10
106.90
103.40
3 tháng
(2025-10-29) 		-5.10 -4.72% 1,172,800 138,500 14.3
101.10
108
103.40
6 tháng
(2025-07-31) 		0.90 0.88% 2,107,500 184,100 19.1
100.80
108.10
103.40
12 tháng
(2025-02-03) 		7.21 7.54% 5,146,300 326,051 31.1
84.55
108.10
103.40
24 tháng
(2024-02-07) 		11.44 12.51% 11,224,000 122,963 8.5
84.55
108.10
103.40
36 tháng
(2023-02-13) 		21.94 27.09% 19,474,100 -351,727 -42.3
75.76
118.99
103.40
60 tháng
(2021-02-22) 		25.62 33.16% 30,767,500 -819,049 -94.3
66.01
118.99
103.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2008
9.73
 41,170 9.41 9.81 9.65 7,750 8,730 0
04/11/2008
9.41
 15,800 9.01 9.41 9.25 8,260 100 0
03/11/2008
9.01
 16,340 8.61 9.01 8.61 9,590 6,000 0
31/10/2008
8.61
 33,660 8.22 8.61 8.53 9,720 0 0
30/10/2008
8.22
 13,920 7.90 8.22 7.58 320 0 0
29/10/2008
7.90
 42,440 7.54 7.90 7.86 10,500 1,990 0
28/10/2008
7.54
 37,560 7.90 7.90 7.54 20,010 27,810 0
27/10/2008
7.90
 28,780 8.30 8.30 7.90 0 930 0
24/10/2008
8.30
 38,550 8.69 8.69 8.30 700 12,950 0
23/10/2008
8.69
 38,340 9.09 9.09 8.69 8,070 30,070 0
22/10/2008
9.09
 10,720 9.17 9.17 9.01 7,840 930 0
21/10/2008
9.17
 29,220 8.93 9.25 9.09 25,000 7,030 0
20/10/2008
8.93
 51,070 9.33 9.33 8.93 14,630 33,740 0
17/10/2008
9.33
 10,190 9.09 9.33 9.17 5,050 0 0
16/10/2008
9.09
 9,090 9.25 9.33 9.09 5,200 1,000 0
15/10/2008
9.25
 18,980 9.49 9.81 9.25 7,360 0 0
14/10/2008
9.49
 66,070 9.09 9.49 9.49 390 63,930 0
13/10/2008
9.09
 15,960 9.57 9.57 9.09 320 13,460 0
10/10/2008
9.57
 47,230 9.57 9.57 9.09 34,120 44,760 0
09/10/2008
9.57
 4,910 9.49 9.73 9.25 10 2,500 0
08/10/2008
9.49
 31,280 9.49 9.49 9.09 5,100 26,480 0
07/10/2008
9.49
 27,520 9.97 9.97 9.49 1,320 25,850 0
06/10/2008
9.97
 34,870 10.45 10.45 9.97 11,310 24,140 0
03/10/2008
10.45
 32,670 10.77 10.77 10.45 300 11,630 0
02/10/2008
10.77
 5,080 10.77 11.01 10.77 760 1,130 0
01/10/2008
10.77
 26,000 10.53 10.85 10.53 5,200 1,940 0
30/09/2008
10.53
 15,720 11.01 11.01 10.53 0 10,640 0
29/09/2008
11.01
 34,650 11.09 11.17 10.69 27,350 10,440 0
26/09/2008
11.09
 44,780 11.01 11.17 11.01 25,610 9,470 0
25/09/2008
11.01
 85,130 10.53 11.01 10.77 64,200 59,390 0
24/09/2008
10.53
 74,880 10.85 11.17 10.53 51,410 7,740 0
23/09/2008
10.85
 72,820 10.61 11.09 10.61 49,690 25,390 0
22/09/2008
10.61
 36,120 10.13 10.61 10.61 32,870 20,000 0
19/09/2008
10.13
 26,620 9.65 10.13 10.13 25,740 18,010 0
18/09/2008
9.65
 167,340 9.65 9.65 9.17 104,990 108,510 0
17/09/2008
9.65
 72,830 10.13 10.13 9.65 21,970 62,360 0
16/09/2008
10.13
 131,370 10.21 10.69 10.05 108,190 118,450 0
15/09/2008
10.21
 35,730 10.37 10.85 10.21 5,000 18,300 0
12/09/2008
10.37
 137,050 10.45 10.45 10.21 102,930 87,050 0
11/09/2008
10.45
 22,280 10.93 10.93 10.45 17,600 4,030 0
10/09/2008
10.93
 22,990 11.09 11.17 10.61 20,230 2,000 0
09/09/2008
11.09
 24,850 11.09 11.25 11.09 21,550 4,290 0
08/09/2008
11.09
 118,900 11.09 11.25 10.93 98,330 2,420 0
05/09/2008
11.09
 40,180 10.93 11.17 11.09 37,530 3,270 0
04/09/2008
10.93
 33,580 10.93 11.17 10.93 27,720 18,260 0
03/09/2008
10.93
 75,070 10.45 10.93 10.45 29,360 72,380 0
29/08/2008
10.45
 146,270 10.93 10.93 10.45 69,810 135,000 0
28/08/2008
10.93
 57,760 11.17 11.17 10.93 54,950 24,860 0
27/08/2008
11.17
 44,050 11.41 11.41 11.17 -23,400 20,380 0
26/08/2008
11.41
 46,970 11.41 11.65 11.41 16,900 40,320 0
25/08/2008
11.41
 53,020 11.17 11.73 11.17 22,790 43,980 0
22/08/2008
11.17
 61,090 11.33 11.33 11.01 23,810 50,580 0
21/08/2008
11.33
 63,340 11.80 11.80 11.25 29,360 58,610 0
20/08/2008
11.80
 74,540 11.80 12.36 11.25 29,530 28,540 0
19/08/2008
11.80
 16,080 12.36 12.36 11.80 7,470 0 0
18/08/2008
12.36
 71,860 11.80 12.36 12.12 29,680 20,000 0
15/08/2008
11.80
 26,750 11.49 11.80 11.80 17,860 10,590 0
14/08/2008
11.49
 96,170 11.17 11.49 11.25 56,640 30,150 0
13/08/2008
11.17
 113,560 10.85 11.17 11.01 108,030 10,230 0
12/08/2008
10.85
 90,930 10.61 10.85 10.69 71,920 55,000 0
11/08/2008
10.61
 25,250 10.37 10.61 10.61 6,640 10,000 0
08/08/2008
10.37
 43,670 10.13 10.37 10.37 400 20,000 0
07/08/2008
10.13
 12,240 9.89 10.21 10.13 5,300 0 0
06/08/2008
9.89
 78,720 9.73 9.97 9.89 53,190 43,320 0
05/08/2008
9.73
 13,550 9.97 9.97 9.73 900 7,470 0
04/08/2008
9.97
 5,260 10.21 10.21 9.97 2,350 0 0
01/08/2008
10.21
 12,150 10.45 10.45 10.21 4,080 0 0
31/07/2008
10.45
 54,680 10.21 10.45 10.13 28,690 120 0
30/07/2008
10.21
 48,060 9.97 10.21 10.21 37,940 0 0
29/07/2008
9.97
 3,740 9.73 9.97 9.97 3,740 0 0
28/07/2008
9.73
 23,640 9.49 9.73 9.73 0 10 0
25/07/2008
9.49
 38,320 9.73 9.73 9.49 11,250 23,890 0
24/07/2008
9.73
 52,150 9.97 9.97 9.73 37,280 18,000 0
23/07/2008
9.97
 2,700 10.21 10.21 9.97 800 1,210 0
22/07/2008
10.21
 12,450 10.45 10.45 10.21 12,020 30 0
21/07/2008
10.45
 82,230 10.77 10.77 10.45 27,330 24,700 0
18/07/2008
10.77
 84,350 11.09 11.09 10.77 8,380 39,200 0
17/07/2008
11.09
 57,170 11.41 11.41 11.09 350 500 0
16/07/2008
11.41
 45,720 11.73 11.73 11.41 10,770 300 0
15/07/2008
11.73
 56,630 11.57 11.80 11.65 15,290 27,910 0
14/07/2008
11.57
 40,900 11.25 11.57 11.33 2,770 17,330 0
11/07/2008
11.25
 66,240 10.93 11.25 11.17 2,490 29,240 0
10/07/2008
10.93
 69,130 11.01 11.01 10.69 100 45,000 0
09/07/2008
11.01
 58,740 11.33 11.33 11.01 160 39,150 0
08/07/2008
11.33
 31,440 11.65 11.65 11.33 20,440 1,930 0
07/07/2008
11.65
 38,890 11.96 12.28 11.65 32,150 0 0
04/07/2008
11.96
 126,230 11.73 11.96 11.80 68,220 45,400 0
03/07/2008
11.73
 144,580 11.73 11.88 11.65 73,710 100,910 0
02/07/2008
11.73
 96,050 11.73 11.88 11.41 20,230 47,760 0
01/07/2008
11.73
 43,050 11.41 11.73 11.17 20,400 10,300 0
30/06/2008
11.41
 47,690 11.57 11.57 11.33 35,040 0 0
27/06/2008
11.57
 25,340 11.41 11.57 11.09 15,020 10,090 0
26/06/2008
11.41
 29,130 11.17 11.49 10.85 24,860 9,000 0
25/06/2008
11.17
 54,770 10.85 11.17 11.17 35,710 34,830 0
24/06/2008
10.85
 29,380 10.61 10.85 10.61 6,600 8,970 0
23/06/2008
10.61
 29,480 10.77 10.93 10.61 20,260 6,000 0
20/06/2008
10.77
 21,910 11.09 11.09 10.77 21,590 4,610 0
19/06/2008
11.09
 15,940 11.41 11.41 11.09 15,180 2,000 0
18/06/2008
11.41
 37,150 11.57 11.57 11.41 24,280 20,000 0
17/06/2008
11.57
 48,860 11.41 11.57 11.57 13,380 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |