CTCP Dược Hậu Giang (dhg)

103.50
0.10
(0.10%)
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)
21/08/2007
15.61
 6,450 15.41 15.61 15.41 0 2,000 0
20/08/2007
15.41
 12,160 15.10 15.41 15.41 8,410 10,200 0
17/08/2007
15.10
 14,010 15.29 15.29 14.98 0 10,000 0
16/08/2007
15.29
 9,310 15.41 15.41 15.25 3,720 300 0
15/08/2007
15.41
 2,270 15.41 15.41 15.37 200 1,990 0
14/08/2007
15.41
 16,560 15.33 16.00 15.37 11,230 10,200 0
13/08/2007
15.33
 5,640 15.81 15.81 15.33 2,670 3,200 0
10/08/2007
15.81
 9,740 15.81 15.81 15.25 7,050 4,640 0
09/08/2007
15.81
 7,620 15.81 15.81 15.81 4,120 5,000 0
08/08/2007
15.81
 6,780 15.77 15.96 15.73 5,500 0 0
07/08/2007
15.77
 49,530 15.02 15.77 15.02 48,100 25,220 0
06/08/2007
15.02
 4,360 15.25 15.33 15.02 3,600 700 0
03/08/2007
15.25
 5,050 15.37 15.37 15.21 4,040 0 0
02/08/2007
15.37
 5,660 15.41 15.41 15.33 5,250 140 0
01/08/2007
15.41
 13,580 15.41 15.61 15.41 4,100 9,440 0
31/07/2007
15.41
 11,810 15.41 15.41 15.02 10,290 3,720 0
30/07/2007
15.41
 8,090 15.41 15.61 14.66 0 0 0
27/07/2007
15.41
 5,870 15.33 15.41 15.41 470 0 0
26/07/2007
15.33
 3,110 16.12 16.12 15.33 770 0 0
25/07/2007
16.12
 22,690 15.77 16.12 15.41 16,610 12,940 0
24/07/2007
15.77
 28,680 15.77 16.52 15.77 23,670 15,000 0
23/07/2007
15.77
 4,380 15.02 15.77 15.02 3,730 0 0
20/07/2007
15.02
 16,220 15.65 15.65 14.90 1,760 100 0
19/07/2007
15.65
 12,120 16.20 16.20 15.65 5,100 1,100 0
18/07/2007
16.20
 13,510 16.24 16.24 16.20 8,200 5,000 0
17/07/2007
16.24
 18,420 16.28 16.28 16.24 3,430 0 0
16/07/2007
16.28
 9,730 16.91 16.91 16.28 1,500 0 0
13/07/2007
16.91
 10,180 17.58 17.58 16.91 2,010 870 0
12/07/2007
17.58
 9,340 17.94 18.57 17.58 2,040 0 0
11/07/2007
17.94
 57,540 17.11 17.94 17.94 44,840 22,650 0
10/07/2007
17.11
 22,210 16.40 17.11 16.60 10,000 10,740 0
09/07/2007
16.40
 5,280 16.20 16.40 15.96 2,000 120 0
06/07/2007
16.20
 11,660 16.60 16.60 16.20 7,350 200 0
05/07/2007
16.60
 18,740 16.60 16.60 16.60 18,340 220 0
04/07/2007
16.60
 18,910 16.36 16.99 16.60 10,010 2,090 0
03/07/2007
16.36
 2,490 17.19 17.19 16.36 1,330 0 0
02/07/2007
17.19
 27,660 17.19 17.19 17.19 15,220 7,930 0
29/06/2007
17.19
 68,330 16.40 17.19 16.60 62,330 46,340 0
28/06/2007
16.40
 35,110 16.16 16.40 15.81 29,350 6,740 0
27/06/2007
16.16
 19,470 16.16 16.20 16.16 14,600 0 0
26/06/2007
16.16
 10,050 15.65 16.16 16.16 6,470 0 0
25/06/2007
15.65
 43,280 14.94 15.65 15.65 30,820 4,360 0
22/06/2007
14.94
 51,320 14.27 14.94 14.27 42,970 3,800 0
21/06/2007
14.27
 14,070 15.02 15.02 14.27 7,550 2,000 0
20/06/2007
15.02
 25,650 15.25 15.25 15.02 20,620 0 0
19/06/2007
15.25
 41,150 14.54 15.25 15.25 15,530 7,640 0
18/06/2007
14.54
 48,130 13.87 14.54 14.42 36,200 10,790 0
15/06/2007
13.87
 55,700 13.24 13.87 13.63 47,230 10,000 0
14/06/2007
13.24
 36,100 12.65 13.24 13.04 32,970 0 0
13/06/2007
12.65
 22,840 12.57 13.04 12.65 18,830 1,290 0
12/06/2007
12.57
 17,320 12.57 13.04 12.57 12,540 0 0
11/06/2007
12.57
 24,320 12.57 13.16 12.57 21,530 0 0
08/06/2007
12.57
 32,710 12.57 12.57 12.57 31,990 0 0
07/06/2007: Quyền mua cổ phiếu: 12/1 Giá: 45 (Volume + 8.33%, Ratio=0.08)
07/06/2007
12.57
 20,650 11.99 12.57 12.57 20,000 0 0
06/06/2007
11.99
 8,000 12.55 12.55 11.99 3,240 0 0
05/06/2007
12.55
 62,530 12.29 12.55 12.29 59,000 10,100 0
04/06/2007
12.29
 39,080 11.81 12.36 11.99 34,040 0 0
01/06/2007
11.81
 61,720 11.44 11.81 11.44 60,260 0 0
31/05/2007
11.44
 31,280 11.25 11.44 11.25 24,070 0 0
30/05/2007
11.25
 32,830 11.33 11.33 11.25 23,600 200 0
29/05/2007
11.33
 35,420 11.29 11.33 11.29 22,600 0 0
28/05/2007
11.29
 41,300 11.00 11.29 11.25 29,190 1,000 0
25/05/2007
11.00
 18,390 11.07 11.07 10.70 2,270 100 0
24/05/2007
11.07
 28,460 11.44 11.44 11.07 11,730 2,000 0
23/05/2007
11.44
 57,950 10.92 11.44 11.44 25,220 100 0
22/05/2007
10.92
 57,300 10.41 10.92 10.92 39,910 100 0
21/05/2007
10.41
 48,880 10.15 10.41 10.29 100 0 0
18/05/2007
10.15
 7,980 9.96 10.15 9.96 0 2,000 0
17/05/2007
9.96
 8,620 9.96 9.96 9.96 0 0 0
16/05/2007
9.96
 5,160 10.18 10.18 9.81 3,380 200 0
15/05/2007
10.18
 7,490 10.29 10.33 10.18 2,400 0 0
14/05/2007
10.29
 15,590 10.15 10.33 10.29 500 0 0
11/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2007
10.15
 23,920 9.94 10.15 9.81 1,600 200 0
10/05/2007
9.94
 7,000 10.13 10.13 9.94 630 0 0
09/05/2007
10.13
 48,890 9.91 10.39 10.13 16,740 100 0
08/05/2007
9.91
 12,840 9.47 9.91 9.91 5,450 100 0
07/05/2007
9.47
 11,070 9.02 9.47 9.47 4,220 300 0
04/05/2007
9.02
 4,830 9.02 9.21 9.02 0 300 0
03/05/2007
9.02
 3,650 8.65 9.02 9.02 1,800 0 0
02/05/2007
8.65
 10,740 8.65 8.80 8.65 2,840 0 0
25/04/2007
8.65
 4,910 8.51 8.73 8.65 0 0 0
24/04/2007
8.51
 6,130 8.84 9.21 8.47 150 0 0
23/04/2007
8.84
 17,890 9.17 9.35 8.73 350 9,120 0
20/04/2007
9.17
 5,530 9.39 9.54 9.17 100 0 0
19/04/2007
9.39
 10,220 9.39 9.54 9.39 100 0 0
18/04/2007
9.39
 33,720 9.39 9.39 9.39 760 30,250 0
17/04/2007
9.39
 33,360 9.54 9.54 9.39 18,820 20,000 0
16/04/2007
9.54
 4,890 9.61 9.61 9.54 1,050 150 0
13/04/2007
9.61
 13,600 9.94 9.94 9.61 0 12,490 0
12/04/2007
9.94
 14,810 9.94 10.13 9.94 0 1,010 0
11/04/2007
9.94
 16,650 9.61 9.94 9.76 7,000 300 0
10/04/2007
9.61
 23,900 9.50 9.61 9.47 0 20,000 0
09/04/2007
9.50
 4,870 9.54 9.54 9.50 440 210 0
06/04/2007
9.54
 3,090 9.50 9.54 9.21 120 150 0
05/04/2007
9.50
 3,820 9.58 9.69 9.50 400 1,530 0
04/04/2007
9.58
 20,390 9.58 9.58 9.58 9,830 10,100 0
03/04/2007
9.58
 22,040 9.69 9.69 9.50 15,910 13,640 0
02/04/2007
9.69
 36,500 9.69 9.69 9.58 11,560 24,570 0
30/03/2007
9.69
 48,180 9.54 9.69 9.54 42,870 40,000 0
29/03/2007
9.54
 26,110 9.28 9.72 9.54 0 24,510 0

Chính sách bảo mật | Điều khoản sử dụng |