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)
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
20/02/2008
14.35
 67,780 15.07 15.07 14.35 5,990 0 0
19/02/2008
15.07
 16,460 15.15 15.15 14.67 200 3,770 0
18/02/2008
15.15
 119,520 15.78 15.78 15.07 27,000 0 0
15/02/2008
15.78
 16,730 15.86 15.86 15.70 0 0 0
14/02/2008
15.86
 17,710 15.62 16.18 15.86 3,000 1,040 0
13/02/2008
15.62
 28,040 16.41 16.41 15.62 5,000 0 0
12/02/2008
16.41
 35,140 16.73 16.73 16.10 19,930 0 0
01/02/2008
16.73
 50,510 16.34 16.73 16.49 14,420 7,890 0
31/01/2008
16.34
 44,350 16.34 16.34 15.62 580 2,380 0
30/01/2008
16.34
 86,430 15.62 16.34 16.26 10,780 70,000 0
29/01/2008
15.62
 44,090 14.99 15.62 14.99 1,100 19,140 0
28/01/2008
14.99
 28,950 14.99 14.99 14.75 7,430 0 0
25/01/2008
14.99
 21,040 15.07 15.07 14.59 630 200 0
24/01/2008
15.07
 43,450 15.15 15.62 15.07 0 0 0
23/01/2008
15.15
 45,410 15.94 15.94 15.15 15,000 200 0
22/01/2008
15.94
 35,800 16.26 16.26 15.78 2,500 8,200 0
21/01/2008
16.26
 45,010 16.26 16.34 16.18 22,000 15,100 0
18/01/2008
16.26
 35,740 16.10 16.26 15.86 12,650 80 0
17/01/2008
16.10
 63,870 16.34 16.57 16.02 0 0 0
16/01/2008
16.34
 78,910 15.62 16.34 16.26 0 45,210 0
15/01/2008
15.62
 54,220 16.26 16.26 15.62 35,380 900 0
14/01/2008
16.26
 49,890 16.49 16.49 16.26 35,560 7,850 0
11/01/2008
16.49
 74,910 16.26 16.73 16.49 32,900 2,200 0
10/01/2008
16.26
 68,050 16.81 16.81 16.10 16,980 25,300 0
09/01/2008
16.81
 23,670 17.29 17.29 16.81 300 0 0
08/01/2008
17.29
 38,080 17.05 17.45 17.13 25,100 6,200 0
07/01/2008
17.05
 31,430 17.68 17.76 16.81 5,930 1,760 0
04/01/2008
17.68
 8,900 17.60 17.76 17.52 2,500 200 0
03/01/2008
17.60
 23,490 18.00 18.00 17.60 600 4,490 0
02/01/2008
18.00
 33,450 18.56 18.71 18.00 0 5,000 0
28/12/2007
18.56
 59,160 18.56 18.56 17.92 12,590 19,480 0
27/12/2007
18.56
 37,120 17.76 18.56 17.60 7,050 15,050 0
26/12/2007
17.76
 21,070 17.76 17.92 17.60 2,530 420 0
25/12/2007
17.76
 7,390 18.24 18.24 17.60 40 200 0
24/12/2007
18.24
 20,060 17.60 18.24 17.21 10 570 0
21/12/2007
17.60
 29,800 17.76 17.76 17.60 1,290 5,000 0
20/12/2007
17.76
 43,180 17.60 18.00 17.45 1,650 400 0
19/12/2007
17.60
 20,060 16.81 17.60 17.21 1,390 0 0
18/12/2007
16.81
 52,480 17.37 17.37 16.81 21,120 0 0
17/12/2007
17.37
 54,230 18.24 18.24 17.37 38,660 90 0
14/12/2007
18.24
 17,140 18.87 18.87 18.24 5,720 200 0
13/12/2007
18.87
 16,730 19.19 19.19 18.87 6,200 610 0
12/12/2007
19.19
 21,240 19.27 19.82 18.95 50 0 0
11/12/2007
19.27
 10,450 19.74 19.74 19.27 320 0 0
10/12/2007
19.74
 16,290 20.22 20.22 19.67 60 3,250 0
07/12/2007
20.22
 8,550 20.30 20.30 20.22 1,500 500 0
06/12/2007
20.30
 21,160 20.22 20.54 20.30 12,550 0 0
05/12/2007
20.22
 13,010 20.54 20.54 20.22 400 0 0
04/12/2007
20.54
 22,880 20.62 20.70 20.54 1,200 0 0
03/12/2007
20.62
 33,700 20.54 20.86 20.54 18,510 150 0
30/11/2007
20.54
 27,280 20.78 20.78 20.54 2,410 13,470 0
29/11/2007
20.78
 38,440 21.01 21.01 20.46 90 30,200 0
28/11/2007
21.01
 48,710 20.54 21.01 20.54 35,060 5,740 0
27/11/2007
20.54
 38,250 20.14 20.54 20.06 20,000 420 0
26/11/2007
20.14
 13,680 20.06 20.22 19.82 3,490 0 0
23/11/2007
20.06
 19,970 20.46 20.46 19.82 720 560 0
22/11/2007
20.46
 13,540 20.38 20.62 20.38 2,600 0 0
21/11/2007
20.38
 28,720 20.78 20.78 20.22 2,470 160 0
20/11/2007
20.78
 29,930 21.33 21.33 20.62 790 2,400 0
19/11/2007
21.33
 37,650 21.33 21.49 21.25 1,300 0 0
16/11/2007
21.33
 68,960 21.17 21.33 21.17 22,060 440 0
15/11/2007
21.17
 86,770 20.62 21.41 20.78 810 0 0
14/11/2007
20.62
 60,010 19.67 20.62 20.54 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
19.67
 108,210 20.38 21.33 19.67 5,700 21,910 0
12/11/2007
20.38
 56,090 20.30 20.38 20.22 2,800 10,650 0
09/11/2007
20.30
 41,360 20.70 20.70 20.30 1,830 120 0
08/11/2007
20.70
 73,620 20.54 21.01 20.62 450 21,950 0
07/11/2007
20.54
 71,400 21.61 21.61 20.54 610 18,020 0
06/11/2007
21.61
 68,400 21.93 21.97 21.61 47,990 16,120 0
05/11/2007
21.93
 76,650 21.73 22.12 21.73 10,540 13,000 0
02/11/2007
21.73
 248,630 20.70 21.73 20.74 18,050 128,000 0
01/11/2007
20.70
 19,300 19.74 20.70 20.70 0 5,000 0
31/10/2007
19.74
 25,210 18.83 19.74 19.74 2,880 7,500 0
30/10/2007
18.83
 69,350 17.96 18.83 18.24 18,850 4,500 0
29/10/2007
17.96
 32,090 18.52 18.52 17.96 7,120 0 0
26/10/2007
18.52
 42,600 17.64 18.52 17.80 0 14,020 0
25/10/2007
17.64
 30,460 18.16 18.16 17.64 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
18.16
 9,600 17.74 18.16 17.96 150 1,000 0
23/10/2007
17.74
 64,120 17.98 18.10 17.74 9,050 48,360 0
22/10/2007
17.98
 25,050 17.86 18.14 17.78 0 16,490 0
19/10/2007
17.86
 24,020 17.78 17.86 17.39 12,750 15,000 0
18/10/2007
17.78
 35,690 18.06 18.06 17.43 8,230 13,140 0
17/10/2007
18.06
 19,670 18.57 18.57 18.06 4,600 0 0
16/10/2007
18.57
 29,320 17.90 18.77 18.18 8,470 12,180 0
15/10/2007
17.90
 27,330 17.07 17.90 17.86 8,860 7,100 0
12/10/2007
17.07
 66,020 16.28 17.07 16.75 24,330 34,310 0
11/10/2007
16.28
 28,550 16.40 16.60 16.24 15,600 15,760 0
10/10/2007
16.40
 19,300 16.40 16.56 16.40 8,900 3,660 0
09/10/2007
16.40
 44,870 16.36 16.40 15.89 42,330 30,100 0
08/10/2007
16.36
 16,930 16.52 16.52 16.08 150 10,200 0
05/10/2007
16.52
 17,280 15.77 16.52 15.77 0 0 0
04/10/2007
15.77
 39,570 16.60 16.60 15.77 24,180 28,140 0
03/10/2007
16.60
 22,620 16.56 16.60 16.08 15,300 8,050 0
02/10/2007
16.56
 9,570 16.56 16.99 16.20 810 0 0

Chính sách bảo mật | Điều khoản sử dụng |