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)
02/07/2020
76.10
 1,700 75.68 76.35 75.68 400 0 0.0
01/07/2020
75.68
 2,300 76.52 76.52 75.26 160 1,000 -0.1
30/06/2020
76.52
 7,090 75.10 76.52 75.10 5,950 470 0.5
29/06/2020
75.10
 3,970 76.18 76.18 75.01 1,250 240 0.1
26/06/2020
76.18
 7,740 75.68 76.35 75.68 1,250 240 0.1
25/06/2020
75.68
 3,120 76.60 76.60 75.43 0 750 -0.1
24/06/2020
76.60
 5,660 76.43 76.94 76.43 44,290 430 3.7
23/06/2020
76.43
 4,320 77.27 77.27 76.10 550 2,370 -0.2
22/06/2020
77.27
 3,020 77.02 77.61 77.02 20,410 70 1.7
19/06/2020
77.02
 24,170 76.94 77.77 76.94 22,500 640 1.9
18/06/2020
76.94
 4,540 76.94 77.10 76.10 20,050 350 1.7
17/06/2020
76.94
 12,790 76.52 77.19 75.77 0 720 -0.1
16/06/2020
76.52
 39,590 75.43 76.85 75.51 100 2,390 -0.2
15/06/2020
75.43
 27,150 75.68 76.77 75.43 1,000 2,690 -0.2
12/06/2020
75.68
 30,740 76.94 76.94 72.92 7,060 3,470 0.3
11/06/2020
76.94
 21,540 77.94 78.61 76.94 670 1,090 -0.0
10/06/2020
77.94
 19,690 78.61 78.94 77.94 8,960 2,110 0.6
09/06/2020
78.61
 42,550 77.77 78.69 77.35 3,420 880 0.2
08/06/2020
77.77
 17,710 77.52 78.19 77.52 5,790 6,800 -0.1
05/06/2020
77.52
 18,650 77.86 78.61 77.52 7,110 6,080 0.1
04/06/2020
77.86
 33,520 77.77 79.03 77.86 10,110 10,920 -0.1
03/06/2020
77.77
 7,630 78.61 78.61 77.35 2,240 5,680 -0.3
02/06/2020
78.61
 20,580 77.61 78.61 77.35 35,770 21,790 1.3
01/06/2020
77.61
 22,030 77.19 78.53 77.27 54,920 45,000 0.9
29/05/2020
77.19
 6,150 77.61 79.36 77.19 200 1,360 -0.1
28/05/2020
77.61
 4,420 77.94 78.27 77.61 1,000 1,090 -0.0
27/05/2020
77.94
 46,140 77.77 78.78 77.77 28,930 2,910 2.4
26/05/2020
77.77
 11,120 77.86 78.19 77.77 4,470 1,170 0.3
25/05/2020
77.86
 10,000 77.69 77.86 77.35 1,740 300 0.1
22/05/2020
77.69
 8,510 78.19 78.27 76.94 490 560 -0.0
21/05/2020
78.19
 75,160 77.02 78.61 76.94 68,100 950 6.3
20/05/2020
77.02
 7,130 76.94 78.11 76.94 740 1,330 -0.1
19/05/2020
76.94
 19,750 76.60 78.19 76.60 11,700 2,330 0.9
18/05/2020
76.60
 14,920 77.02 77.02 76.52 1,450 1,560 -0.0
15/05/2020
77.02
 13,440 76.94 77.61 76.94 1,050 2,460 -0.1
14/05/2020
76.94
 14,080 77.44 77.44 76.60 1,720 1,410 0.0
13/05/2020
77.44
 16,580 78.27 78.27 76.60 2,910 810 0.2
12/05/2020
78.27
 27,740 78.61 78.61 77.35 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
78.61
 35,220 77.77 79.45 77.77 6,150 1,830 0.4
08/05/2020
77.77
 46,920 78.66 79.39 77.69 18,080 5,720 1.2
07/05/2020
78.66
 24,850 77.04 79.39 77.37 16,330 1,850 1.4
06/05/2020
77.04
 46,810 75.99 77.45 75.83 24,660 1,530 2.2
05/05/2020
75.99
 7,150 76.23 76.56 75.99 520 840 -0.0
04/05/2020
76.23
 40,030 75.59 76.88 76.15 420 3,690 -0.3
29/04/2020
75.59
 39,160 76.07 76.15 74.94 26,370 19,820 0.6
28/04/2020
76.07
 38,860 73.80 76.56 72.99 28,860 810 2.6
27/04/2020
73.80
 16,390 74.29 74.53 73.32 530 710 -0.0
24/04/2020
74.29
 6,380 75.26 75.75 74.13 550 810 -0.0
23/04/2020
75.26
 42,470 73.72 75.26 73.72 28,760 2,600 2.4
22/04/2020
73.72
 18,860 72.99 73.97 70.56 580 3,310 -0.2
21/04/2020
72.99
 53,130 72.99 76.15 72.91 240 7,950 -0.7
20/04/2020
72.99
 35,420 72.10 72.99 71.94 9,780 3,470 0.6
17/04/2020
72.10
 19,970 72.10 72.91 71.45 1,420 1,970 -0.0
16/04/2020
72.10
 22,040 71.37 72.26 70.89 2,590 1,220 0.1
15/04/2020
71.37
 17,360 71.13 72.51 70.48 1,450 2,340 -0.1
14/04/2020
71.13
 35,860 72.26 72.91 70.48 750 2,270 -0.1
13/04/2020
72.26
 34,710 72.26 74.45 72.18 790 9,080 -0.7
10/04/2020
72.26
 36,400 70.48 72.67 71.13 570 1,820 -0.1
09/04/2020
70.48
 23,140 67.65 70.48 67.65 1,140 3,010 -0.2
08/04/2020
67.65
 106,210 67.24 68.05 66.43 1,380 920 0.0
07/04/2020
67.24
 22,130 68.05 68.86 67.24 1,280 3,140 -0.2
06/04/2020
68.05
 16,160 66.27 68.05 66.11 1,660 1,460 0.0
03/04/2020
66.27
 9,340 64.00 66.43 64.00 1,140 710 0.0
01/04/2020
64.00
 21,450 64.00 65.22 64.00 1,380 18,140 -1.3
31/03/2020
64.00
 19,970 63.92 67.24 63.60 5,760 5,400 0.0
30/03/2020
63.92
 23,160 65.62 66.43 61.65 16,440 8,250 0.7
27/03/2020
65.62
 60,750 66.84 69.67 62.38 7,190 23,520 -1.3
26/03/2020
66.84
 27,920 65.46 69.59 64.81 470 8,420 -0.7
25/03/2020
65.46
 59,610 61.25 65.46 62.30 1,830 8,680 -0.6
24/03/2020
61.25
 9,410 61.17 61.41 58.65 6,230 2,610 0.3
23/03/2020
61.17
 52,370 63.19 63.19 58.82 8,250 2,420 0.4
20/03/2020
63.19
 18,720 62.38 63.51 62.46 520 2,120 -0.1
19/03/2020
62.38
 20,560 64.24 64.24 62.38 2,910 1,740 0.1
18/03/2020
64.24
 18,290 63.19 64.81 63.19 2,910 1,740 0.1
17/03/2020
63.19
 74,390 66.43 66.43 62.38 210 50,900 -4.0
16/03/2020
66.43
 65,460 69.67 69.67 64.81 7,640 54,940 -3.9
13/03/2020
69.67
 65,370 68.78 70.48 64.00 24,540 17,650 0.6
12/03/2020
68.78
 50,940 72.43 72.43 67.40 21,070 0 1.8
11/03/2020
72.43
 29,080 72.51 74.53 71.29 8,110 1,900 0.6
10/03/2020
72.51
 23,650 71.86 73.56 67.40 1,860 2,360 -0.0
09/03/2020
71.86
 61,430 76.96 76.96 71.62 12,010 1,140 1.0
06/03/2020
76.96
 14,240 76.07 77.37 76.07 580 1,460 -0.1
05/03/2020
76.07
 42,650 75.99 76.96 70.72 18,220 0 1.7
04/03/2020
75.99
 98,630 75.99 76.56 73.72 20,500 53,030 -2.9
03/03/2020
75.99
 35,210 76.96 78.42 75.91 9,200 5,380 0.4
02/03/2020
76.96
 17,520 77.77 78.18 75.26 6,390 1,370 0.5
28/02/2020
77.77
 26,240 79.80 79.80 77.77 2,580 1,700 0.1
27/02/2020
79.80
 59,450 78.66 79.80 78.10 2,040 300 0.2
26/02/2020
78.66
 11,850 79.39 79.72 78.58 1,350 340 0.1
25/02/2020
79.39
 41,790 79.39 80.85 79.39 9,600 630 0.9
24/02/2020
79.39
 88,130 78.42 81.34 78.58 1,190 2,910 -0.2
21/02/2020
78.42
 26,460 78.18 79.80 78.18 13,190 160 1.3
20/02/2020
78.18
 16,930 78.58 78.58 77.53 8,610 0 0.8
19/02/2020
78.58
 16,310 79.47 80.20 77.77 1,000 250 0.1
18/02/2020
79.47
 27,050 78.58 79.88 78.99 70 230 -0.0
17/02/2020
78.58
 20,260 77.37 78.58 76.15 680 2,870 -0.2
14/02/2020
77.37
 26,780 77.77 78.34 76.96 980 8,060 -0.7
13/02/2020
77.77
 39,570 80.61 80.77 77.77 12,300 10,840 0.1
12/02/2020
80.61
 41,690 80.20 80.93 79.39 12,170 5,850 0.6
11/02/2020
80.20
 51,720 81.82 81.82 79.96 1,910 50 0.2

Chính sách bảo mật | Điều khoản sử dụng |