CTCP Dược Hậu Giang (dhg)

93.20
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
(2026-05-13) 		-3.60 -3.72% 193,000 2,185 0
93
96.80
93.20
2 tháng
(2026-04-13) 		-7 -6.99% 595,800 31,225 0
93
102
93.20
3 tháng
(2026-03-16) 		-8.60 -8.45% 842,300 25,825 -0.5
93
102
93.20
6 tháng
(2025-12-15) 		-8.70 -8.54% 1,865,700 133,125 10.6
93
106.90
93.20
12 tháng
(2025-06-17) 		-6.40 -6.43% 3,979,800 259,525 23.9
93
108.10
93.20
24 tháng
(2024-06-24) 		-7.06 -7.04% 10,496,000 183,837 12.0
84.55
108.10
93.20
36 tháng
(2023-06-28) 		-19.14 -17.04% 17,873,400 9,868 -5.6
84.30
118.99
93.20
60 tháng
(2021-07-08) 		18.06 24.04% 30,438,400 -782,534 -93.6
66.01
118.99
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2007
16.56
 37,960 15.81 16.56 15.93 5,340 25,460 0
28/09/2007
15.81
 43,660 15.33 16.08 15.33 14,890 33,000 0
27/09/2007
15.33
 5,510 15.33 15.33 15.29 1,770 3,000 0
26/09/2007
15.33
 13,960 15.29 15.61 15.33 5,570 8,740 0
25/09/2007
15.29
 13,020 15.25 15.33 15.25 200 7,980 0
24/09/2007
15.25
 3,350 15.29 15.33 15.02 300 960 0
21/09/2007
15.29
 4,430 15.33 15.33 15.21 1,810 1,580 0
20/09/2007
15.33
 13,610 15.17 15.33 15.17 6,260 8,810 0
19/09/2007
15.17
 2,260 15.17 15.17 15.06 0 20 0
18/09/2007
15.17
 7,850 15.21 15.21 15.10 3,830 0 0
17/09/2007
15.21
 1,750 15.21 15.21 15.17 200 0 0
14/09/2007
15.21
 2,780 15.21 15.29 15.21 1,900 0 0
13/09/2007
15.21
 1,850 15.33 15.33 15.21 100 0 0
12/09/2007
15.33
 24,910 15.02 15.33 15.25 13,780 5,610 0
11/09/2007
15.02
 21,040 15.21 15.21 15.02 0 0 0
10/09/2007
15.21
 9,840 15.33 15.33 15.21 0 460 0
07/09/2007
15.33
 11,290 15.33 15.37 15.25 120 0 0
06/09/2007
15.33
 15,510 15.41 15.41 15.33 3,800 0 0
05/09/2007
15.41
 12,210 15.41 15.41 15.25 2,560 3,400 0
04/09/2007
15.41
 9,790 15.33 15.41 15.21 330 740 0
31/08/2007
15.33
 5,480 15.29 15.33 15.21 970 820 0
30/08/2007
15.29
 5,530 15.33 15.33 15.29 1,250 0 0
29/08/2007
15.33
 15,410 15.33 15.37 15.21 7,100 290 0
28/08/2007
15.33
 2,430 15.41 15.41 15.33 200 0 0
27/08/2007
15.41
 13,760 15.49 15.49 15.41 8,750 2,000 0
24/08/2007
15.49
 8,280 15.41 15.49 15.37 450 2,000 0
23/08/2007
15.41
 4,720 15.41 15.41 15.21 1,720 0 0
22/08/2007
15.41
 4,820 15.61 15.61 15.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |