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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |