CTCP Dược Hậu Giang (dhg)

100
0.40
(0.40%)
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
(2024-10-23) 		-5.40 -5.14% 426,200 -42,099 -4.2
99.60
105.60
100
2 tháng
(2024-09-23) 		-7.90 -7.35% 924,900 41,401 4.8
99.60
107.70
100
3 tháng
(2024-08-26) 		-6.80 -6.39% 1,207,000 55,501 6.3
99.60
108.60
100
6 tháng
(2024-05-27) 		-10.40 -9.45% 3,624,400 -199,225 -21.8
99.60
116.70
100
12 tháng
(2023-11-28) 		4.03 4.22% 5,773,300 -339,294 -36.1
92.67
116.70
100
24 tháng
(2022-12-05) 		21.68 27.82% 13,574,700 -654,026 -70.1
76.74
130.80
100
36 tháng
(2021-12-08) 		-9.47 -8.68% 19,246,100 -784,296 -88.4
72.56
130.80
100
60 tháng
(2019-12-19) 		24.50 32.62% 30,008,210 -894,676 -101.5
61.17
130.80
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
86.72
 3,560 86.98 86.98 86.56 60 1,600 -0.2
19/11/2020
86.98
 2,440 87.06 87.06 86.98 80 0 0.0
18/11/2020
87.06
 3,460 86.64 87.06 86.47 0 2,310 -0.2
17/11/2020
86.64
 3,040 86.72 87.06 86.39 20 100 -0.0
16/11/2020
86.72
 1,700 86.64 87.06 86.64 0 510 -0.1
13/11/2020
86.64
 3,300 87.82 87.82 86.64 480 1,600 -0.1
12/11/2020
87.82
 3,190 87.91 88.08 87.82 0 1,000 -0.1
11/11/2020
87.91
 8,360 86.98 87.91 86.98 1,320 0 0.1
10/11/2020
86.98
 6,560 87.91 87.91 86.39 1,610 580 0.1
09/11/2020
87.91
 9,330 87.06 87.91 86.22 50 2,820 -0.3
06/11/2020
87.06
 4,380 87.06 87.06 86.98 1,720 2,200 -0.0
05/11/2020
87.06
 20,900 87.06 87.06 83.85 1,140 18,290 -1.7
04/11/2020
87.06
 2,470 87.91 87.91 86.30 500 510 -0.0
03/11/2020
87.91
 4,350 87.82 87.91 86.81 930 1,090 -0.0
02/11/2020
87.82
 4,160 86.22 87.82 86.22 1,110 0 0.1
30/10/2020
86.22
 2,390 86.22 86.22 85.37 90 1,590 -0.2
29/10/2020
86.22
 4,170 86.22 86.22 85.80 330 500 -0.0
28/10/2020
86.22
 3,810 86.72 87.65 85.96 240 3,080 -0.3
27/10/2020
86.72
 2,110 87.06 87.82 86.39 930 1,470 -0.1
26/10/2020
87.06
 940 87.82 88.33 87.06 420 120 0.0
23/10/2020
87.82
 2,540 87.65 87.82 87.06 100 1,100 -0.1
22/10/2020
87.65
 4,730 87.15 87.91 86.22 1,000 280 0.1
21/10/2020
87.15
 3,480 87.06 87.82 87.06 700 90 0.1
20/10/2020
87.06
 2,250 87.06 87.91 87.06 340 120 0.0
19/10/2020
87.06
 1,770 87.91 88.58 85.80 0 170 -0.0
16/10/2020
87.91
 200 88.25 88.25 87.91 50 10 0.0
15/10/2020
88.25
 1,800 89.18 89.18 87.40 60 570 -0.1
14/10/2020
89.18
 7,840 87.91 89.18 85.03 190 10 0.0
13/10/2020
87.91
 2,530 89.26 89.26 87.57 230 0 0.0
12/10/2020
89.26
 9,900 88.58 89.51 87.32 7,890 1,050 0.7
09/10/2020
88.58
 3,040 88.75 89.51 87.40 2,190 1,210 0.1
08/10/2020
88.75
 1,220 88.75 89.60 88.75 770 0 0.1
07/10/2020
88.75
 2,170 88.58 88.84 87.99 20 0 0.0
06/10/2020
88.58
 4,890 87.99 88.75 87.49 700 4,030 -0.3
05/10/2020
87.99
 1,780 89.51 89.51 87.91 0 380 -0.0
02/10/2020
89.51
 6,850 89.51 89.60 88.67 130 0 0.0
01/10/2020
89.51
 8,160 89.18 89.60 88.92 60 0 0.0
30/09/2020
89.18
 4,730 89.51 89.51 89.09 3,010 250 0.3
29/09/2020
89.51
 13,560 89.60 90.02 89.09 2,490 2,860 -0.0
28/09/2020
89.60
 7,530 88.84 89.60 87.91 5,920 400 0.6
25/09/2020
88.84
 7,520 89.77 90.36 85.03 2,000 0 0.2
24/09/2020
89.77
 14,890 89.60 90.44 89.26 11,000 1,500 1.0
23/09/2020
89.60
 5,960 89.60 89.60 88.33 5,020 950 0.4
22/09/2020
89.60
 9,670 88.16 89.60 87.91 8,900 2,290 0.7
21/09/2020
88.16
 4,020 89.26 89.60 83.43 200 2,700 -0.2
18/09/2020
89.26
 3,170 89.60 90.78 89.18 2,120 0 0.2
17/09/2020
89.60
 36,730 88.25 89.77 88.75 24,930 1,030 2.5
16/09/2020
88.25
 7,820 87.06 88.75 87.06 2,500 1,020 0.2
15/09/2020
87.06
 7,200 86.30 88.42 86.39 3,730 1,200 0.3
14/09/2020
86.30
 1,650 88.33 88.33 86.30 110 0 0.0
11/09/2020
88.33
 5,630 86.98 88.67 85.37 5,000 0 0.5
10/09/2020
86.98
 2,320 86.56 87.91 86.22 100 460 -0.0
09/09/2020
86.56
 1,350 88.75 88.75 86.47 0 0 0
08/09/2020
88.75
 17,060 84.53 88.75 84.53 15,510 1,080 1.5
07/09/2020
84.53
 8,490 86.30 87.06 84.53 820 1,550 -0.1
04/09/2020
86.30
 5,600 86.64 88.75 86.22 2,310 0 0.2
03/09/2020
86.64
 18,830 88.58 88.58 86.64 8,290 10,600 -0.2
01/09/2020
88.58
 8,770 89.18 89.18 87.06 210 270 -0.0
31/08/2020
89.18
 6,890 89.60 89.60 87.49 5,170 100 0.5
28/08/2020
89.60
 17,620 88.75 89.60 88.33 11,150 510 1.1
27/08/2020
88.75
 20,440 89.09 89.09 87.06 15,410 50 1.6
26/08/2020
89.09
 14,720 89.60 89.60 86.22 13,290 210 1.4
25/08/2020
89.60
 21,900 88.58 92.05 88.58 8,210 620 0.8
24/08/2020
88.58
 33,570 83.68 88.58 82.84 25,050 2,590 2.3
21/08/2020
83.68
 30,320 81.99 83.68 81.15 13,500 1,030 1.2
20/08/2020
81.99
 17,130 81.40 81.99 80.39 16,000 3,720 1.2
19/08/2020
81.40
 2,110 80.89 81.48 80.72 0 300 -0.0
18/08/2020
80.89
 6,090 81.06 81.57 80.72 310 430 -0.0
17/08/2020
81.06
 6,800 81.15 81.15 80.55 100 300 -0.0
14/08/2020
81.15
 7,170 81.82 82.41 81.15 20 1,350 -0.1
13/08/2020
81.82
 8,130 81.65 81.99 80.64 5,010 790 0.4
12/08/2020
81.65
 8,230 81.74 81.74 80.47 5,020 1,750 0.3
11/08/2020
81.74
 17,140 81.74 81.74 80.39 7,000 1,380 0.5
10/08/2020
81.74
 13,190 81.82 81.99 80.13 6,910 1,560 0.5
07/08/2020
81.82
 18,470 81.91 81.91 79.46 9,500 380 0.9
06/08/2020
81.91
 11,800 81.99 81.99 80.64 6,220 2,040 0.4
05/08/2020
81.99
 20,210 81.99 81.99 80.39 11,900 1,850 1.0
04/08/2020
81.99
 33,840 77.51 81.99 77.43 10,770 5,160 0.5
03/08/2020
77.51
 13,380 77.00 78.61 76.92 4,870 5,770 -0.1
31/07/2020
77.00
 3,240 78.36 78.36 77.00 1,080 1,270 -0.0
30/07/2020
78.36
 7,370 78.44 78.44 76.07 7,500 1,570 0.5
29/07/2020
78.44
 12,880 77.77 78.61 75.99 7,500 1,570 0.5
28/07/2020
77.77
 9,680 76.92 77.77 76.07 8,330 320 0.7
27/07/2020
76.92
 12,160 78.95 78.95 73.54 7,150 490 0.6
24/07/2020
78.95
 18,610 78.44 78.95 76.92 17,500 1,140 1.5
23/07/2020
78.44
 4,720 78.44 78.44 77.77 4,300 780 0.3
22/07/2020
78.44
 14,010 78.44 78.61 77.43 13,000 500 1.2
21/07/2020
78.44
 19,450 77.68 78.61 77.51 15,000 340 1.4
20/07/2020
77.68
 7,770 78.61 78.61 77.34 5,000 910 0.4
17/07/2020
78.61
 6,450 78.78 78.78 76.92 5,060 1,200 0.4
16/07/2020
78.78
 10,520 78.78 78.78 77.09 9,520 20 0.9
15/07/2020
78.78
 30,680 79.20 79.20 76.84 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
79.20
 8,860 78.53 79.37 76.07 6,380 1,330 0.5
13/07/2020
78.53
 6,090 77.77 78.61 76.94 5,010 980 0.4
10/07/2020
77.77
 9,190 78.78 78.78 76.94 5,300 4,700 0.1
09/07/2020
78.78
 12,210 78.19 78.78 77.77 5,060 250 0.5
08/07/2020
78.19
 10,900 78.11 78.19 77.77 9,840 710 0.9
07/07/2020
78.11
 16,850 77.52 78.19 77.44 10,890 1,410 0.9
06/07/2020
77.52
 13,190 76.94 77.61 76.10 9,500 530 0.8
03/07/2020
76.94
 12,070 76.10 76.94 75.51 11,200 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |