CTCP Dược Hậu Giang (dhg)

91.90
0.40
(0.44%)
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)
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
16/06/2008
11.41
 83,290 11.25 11.41 11.25 57,510 71,530 0
13/06/2008
11.25
 49,460 11.09 11.25 11.17 26,910 47,820 0
12/06/2008
11.09
 22,940 10.93 11.09 10.77 8,100 500 0
11/06/2008
10.93
 61,230 10.93 11.09 10.77 21,000 31,270 0
10/06/2008
10.93
 200 11.09 11.09 10.93 100 0 0
09/06/2008
11.09
 80 11.25 11.25 11.09 0 0 0
06/06/2008
11.25
 460 11.41 11.41 11.25 420 0 0
05/06/2008
11.41
 1,880 11.57 11.57 11.41 200 0 0
04/06/2008
11.57
 5,440 11.73 11.73 11.57 5,300 1,680 0
03/06/2008
11.73
 820 11.96 11.96 11.73 600 0 0
02/06/2008
11.96
 11,140 12.20 12.20 11.96 10,900 0 0
30/05/2008
12.20
 26,170 12.44 12.44 12.20 20,540 20,920 0
29/05/2008
12.44
 0 12.44 12.44 12.44 0 0 0
28/05/2008
12.44
 0 12.44 12.44 12.44 0 0 0
27/05/2008
12.44
 0 12.44 12.44 12.44 0 0 0
26/05/2008
12.44
 10 12.68 12.68 12.44 0 10 0
23/05/2008
12.68
 27,220 12.92 12.92 12.68 23,760 18,550 0
22/05/2008
12.92
 21,940 13.16 13.16 12.92 15,100 700 0
21/05/2008
13.16
 28,600 13.40 13.40 13.16 20,930 20,000 0
20/05/2008
13.40
 11,570 13.32 13.56 13.32 3,130 0 0
19/05/2008
13.32
 40,730 13.08 13.32 13.16 22,560 11,310 0
16/05/2008
13.08
 40,960 12.92 13.16 13.08 17,620 0 0
15/05/2008
12.92
 51,770 13.16 13.16 12.92 42,900 1,000 0
14/05/2008
13.16
 20,780 13.40 13.40 13.16 20,620 0 0
13/05/2008
13.40
 1,270 13.64 13.64 13.40 770 1,020 0
12/05/2008
13.64
 170 13.88 13.88 13.64 0 0 0
09/05/2008
13.88
 700 14.12 14.12 13.88 200 0 0
08/05/2008
14.12
 30,700 14.36 14.36 14.12 0 17,970 0
07/05/2008
14.36
 73,590 14.60 14.60 14.36 57,670 45,000 0
06/05/2008
14.60
 66,600 14.52 14.60 14.36 45,720 30,000 0
05/05/2008
14.52
 43,290 14.28 14.52 14.44 35,890 26,000 0
29/04/2008
14.28
 64,930 14.04 14.28 14.20 53,730 15,000 0
28/04/2008
14.04
 35,350 13.80 14.04 13.80 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
13.80
 62,860 13.56 13.80 13.56 61,400 2,370 0
24/04/2008
13.56
 32,540 13.64 13.72 13.40 20,150 100 0
23/04/2008
13.64
 12,080 13.88 13.88 13.64 400 0 0
22/04/2008
13.88
 34,080 13.88 13.88 13.64 10,320 7,500 0
21/04/2008
13.88
 18,780 13.88 13.88 13.72 13,070 0 0
18/04/2008
13.88
 137,060 13.64 13.88 13.64 110,180 20,000 0
17/04/2008
13.64
 51,030 13.40 13.64 13.48 21,280 0 0
16/04/2008
13.40
 26,810 13.16 13.40 13.00 24,260 300 0
11/04/2008
13.16
 75,280 13.32 13.32 13.08 63,000 40,810 0
10/04/2008
13.32
 138,190 13.56 13.80 13.32 110,380 30,050 0
09/04/2008
13.56
 39,560 13.32 13.56 13.56 39,060 24,550 0
08/04/2008
13.32
 143,530 13.08 13.32 12.93 116,150 500 0
07/04/2008
13.08
 60 12.85 13.08 13.08 50 0 0
04/04/2008
12.85
 90 12.77 12.85 12.85 90 0 0
03/04/2008
12.77
 10 12.69 12.77 12.77 0 0 0
02/04/2008
12.69
 120 12.61 12.69 12.69 0 0 0
01/04/2008
12.61
 990 12.53 12.61 12.53 0 0 0
31/03/2008
12.53
 2,800 12.45 12.53 12.53 930 0 0
28/03/2008
12.45
 520 12.37 12.45 12.45 0 0 0
27/03/2008
12.37
 1,150 12.29 12.37 12.29 0 0 0
26/03/2008
12.29
 63,550 11.74 12.29 12.21 20,000 0 0
25/03/2008
11.74
 67,510 12.29 12.29 11.74 22,070 40,000 0
24/03/2008
12.29
 46,170 12.93 12.93 12.29 16,320 0 0
21/03/2008
12.93
 53,110 13.32 13.32 12.85 15,190 200 0
20/03/2008
13.32
 64,980 12.85 13.32 12.93 51,090 10,000 0
19/03/2008
12.85
 74,090 12.45 13.00 12.45 0 570 0
18/03/2008
12.45
 68,750 13.08 13.08 12.45 39,370 0 0
17/03/2008
13.08
 73,240 13.64 13.64 13.08 30,700 0 0
14/03/2008
13.64
 70,950 13.72 13.80 13.56 15,320 10,000 0
13/03/2008
13.72
 36,240 13.40 13.96 13.64 19,100 10,580 0
12/03/2008
13.40
 43,640 13.08 13.64 13.32 100 10,000 0
11/03/2008
13.08
 57,390 13.32 13.32 12.77 2,620 300 0
10/03/2008
13.32
 80,000 12.69 13.32 13.32 33,720 20,000 0
07/03/2008
12.69
 13,450 12.13 12.69 12.69 12,970 200 0
06/03/2008
12.13
 2,360 11.58 12.13 12.13 1,010 0 0
05/03/2008
11.58
 72,200 11.97 11.97 11.42 39,410 6,000 0
04/03/2008
11.97
 144,360 12.53 12.53 11.97 95,670 140 0
03/03/2008
12.53
 101,530 13.16 13.16 12.53 60,000 3,050 0
29/02/2008
13.16
 90,000 13.24 13.40 13.08 61,520 1,400 0
28/02/2008
13.24
 42,330 13.24 13.72 13.16 23,880 3,060 0
27/02/2008
13.24
 30,840 13.16 13.80 13.16 9,380 0 0
26/02/2008
13.16
 81,750 13.64 14.04 13.00 45,990 0 0
25/02/2008
13.64
 85,690 13.00 13.64 13.48 38,580 31,310 0
22/02/2008
13.00
 89,200 13.64 13.64 13.00 22,100 24,430 0
21/02/2008
13.64
 43,840 14.35 14.35 13.64 27,370 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |