CTCP Dược Hậu Giang (dhg)

107.90
0.30
(0.28%)
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
(2024-08-21) 		0.70 0.65% 368,400 -1,060 -0.1
106.30
108.60
107.90
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,061,400 -73,983 -7.9
105.50
110.21
107.90
3 tháng
(2024-06-24) 		-2.61 -2.37% 1,920,400 -161,600 -17.8
105.50
116.70
107.90
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,317,200 -192,034 -21.3
102.13
116.70
107.90
12 tháng
(2023-09-26) 		-1.28 -1.17% 5,907,300 -348,268 -37.5
92.67
116.70
107.90
24 tháng
(2022-10-03) 		29.86 38.41% 13,163,500 -565,902 -61.7
72.56
130.80
107.90
36 tháng
(2021-10-06) 		19.99 22.82% 19,942,800 -860,270 -96.3
72.56
130.80
107.90
60 tháng
(2019-10-17) 		33.47 45.16% 29,743,970 -741,190 -86.8
61.17
130.80
107.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
85.23
 9,410 85.06 85.87 85.06 10 100 -0.0
10/07/2019
85.06
 3,320 85.23 85.87 85.06 0 680 -0.1
09/07/2019
85.23
 24,010 84.82 85.71 84.25 12,180 5,910 0.7
08/07/2019
84.82
 39,370 85.47 86.60 84.66 18,480 21,960 -0.4
05/07/2019
85.47
 14,180 87.09 87.09 85.06 4,860 0 0.5
04/07/2019
87.09
 11,180 85.15 87.09 84.34 1,010 20 0.1
03/07/2019
85.15
 6,450 85.96 87.49 84.74 30 500 -0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
85.96
 18,350 84.82 88.39 85.87 10,290 240 1.1
01/07/2019
84.82
 17,220 87.88 88.05 84.82 610 9,140 -0.9
28/06/2019
87.88
 17,610 87.08 88.13 81.03 260 290 -0.0
27/06/2019
87.08
 16,050 85.63 87.88 85.63 1,190 1,000 0.0
26/06/2019
85.63
 7,050 84.66 85.87 84.66 100 410 -0.0
25/06/2019
84.66
 17,640 84.26 84.98 83.21 0 50 -0.0
24/06/2019
84.26
 16,300 83.45 84.26 83.05 260 530 -0.0
21/06/2019
83.45
 9,010 81.84 83.45 82.97 6,830 50 0.7
20/06/2019
81.84
 18,450 81.84 83.77 80.63 2,890 5,250 -0.2
19/06/2019
81.84
 12,850 81.84 85.63 81.43 5,090 90 0.5
18/06/2019
81.84
 35,200 84.10 84.10 80.14 20,170 3,660 1.7
17/06/2019
84.10
 17,860 85.95 87.08 83.69 3,420 170 0.3
14/06/2019
85.95
 11,740 88.05 88.05 85.30 3,050 480 0.3
13/06/2019
88.05
 20,210 90.30 91.11 88.05 1,520 15,950 -1.6
12/06/2019
90.30
 20,490 91.84 91.84 90.14 1,130 15,360 -1.6
11/06/2019
91.84
 10,050 91.75 92.08 91.75 1,000 7,500 -0.7
10/06/2019
91.75
 26,390 92.64 92.72 90.38 2,060 16,710 -1.7
07/06/2019
92.64
 9,590 92.64 93.37 91.11 0 6,160 -0.7
06/06/2019
92.64
 9,850 92.32 93.05 90.71 700 1,600 -0.1
05/06/2019
92.32
 2,540 91.35 92.72 90.14 0 180 -0.0
04/06/2019
91.35
 14,710 91.27 91.92 90.71 6,710 4,510 0.3
03/06/2019
91.27
 11,140 93.13 93.45 91.11 7,640 1,300 0.7
31/05/2019
93.13
 8,510 93.13 93.61 91.92 960 1,290 -0.0
30/05/2019
93.13
 5,520 92.32 93.53 91.92 420 0 0.0
29/05/2019
92.32
 6,530 93.45 93.93 91.51 2,680 0 0.3
28/05/2019
93.45
 4,060 93.61 93.61 91.75 0 530 -0.1
27/05/2019
93.61
 1,050 93.61 94.34 93.61 50 90 -0.0
24/05/2019
93.61
 12,440 91.92 93.77 91.11 60 0 0.0
23/05/2019
91.92
 27,880 93.45 94.34 91.11 2,390 12,290 -1.1
22/05/2019
93.45
 6,030 93.29 93.53 92.80 30 2,870 -0.3
21/05/2019
93.29
 25,210 92.32 93.93 91.92 850 700 0.0
20/05/2019
92.32
 19,220 92.72 94.09 92.32 50 20 0.0
17/05/2019
92.72
 6,800 93.61 94.25 92.56 29,050 2,250 3.2
16/05/2019
93.61
 12,330 93.61 95.14 91.11 410 5,620 -0.6
15/05/2019
93.61
 13,650 94.74 94.74 93.53 271,080 0 32.5
14/05/2019
94.74
 10,180 94.50 95.14 93.53 0 500 -0.1
13/05/2019
94.50
 11,490 95.14 95.54 94.34 0 2,580 -0.3
10/05/2019
95.14
 34,750 94.34 95.38 93.53 230 600 -0.0
09/05/2019
94.34
 32,320 92.48 95.14 91.19 0 1,840 -0.2
08/05/2019
92.48
 84,170 93.93 95.54 92.48 6,670 52,410 -5.3
07/05/2019
93.93
 24,620 94.98 94.98 93.53 7,400 19,860 -1.5
06/05/2019
94.98
 8,670 94.01 94.98 94.01 1,020 50 0.1
03/05/2019
94.01
 8,630 95.54 95.54 93.61 1,440 3,930 -0.3
02/05/2019
95.54
 30,700 93.45 95.54 91.11 12,250 2,280 1.2
26/04/2019
93.45
 12,730 91.11 93.53 90.30 0 5,150 -0.6
25/04/2019
91.11
 55,380 90.87 92.32 89.09 2,160 45,060 -4.8
24/04/2019
90.87
 16,990 91.92 92.32 90.38 1,340 2,610 -0.1
23/04/2019
91.92
 104,300 90.71 92.64 88.29 5,900 6,640 -0.1
22/04/2019
90.71
 17,420 90.30 95.63 88.69 500 2,120 -0.2
19/04/2019
90.30
 69,490 89.90 90.30 87.88 30 50,510 -5.6
18/04/2019
89.90
 14,830 91.84 92.24 89.90 500 3,050 -0.3
17/04/2019
91.84
 4,030 91.84 91.92 90.30 40 1,530 -0.2
16/04/2019
91.84
 21,670 93.53 93.53 89.50 1,310 10,230 -1.0
12/04/2019
93.53
 4,770 93.93 93.93 92.64 50 2,610 -0.3
11/04/2019
93.93
 56,880 94.74 95.54 90.71 310 42,560 -4.9
10/04/2019
94.74
 20,270 94.74 95.54 94.50 180 520 -0.0
09/04/2019
94.74
 32,910 95.46 95.46 94.74 300 360 -0.0
08/04/2019
95.46
 12,500 95.95 95.95 94.42 270 100 0.0
05/04/2019
95.95
 23,470 96.75 96.75 95.14 3,030 12,720 -1.2
04/04/2019
96.75
 191,570 95.38 97.56 95.14 1,890 73,520 -8.5
03/04/2019
95.38
 33,170 95.38 95.54 94.74 1,280 1,110 0.0
02/04/2019
95.38
 35,570 95.14 95.38 94.74 620 12,640 -1.4
01/04/2019
95.14
 37,430 95.38 95.38 94.74 1,950 9,550 -0.9
29/03/2019
95.38
 34,530 95.30 95.54 94.98 500 1,440 -0.1
28/03/2019
95.30
 24,680 95.14 95.54 94.90 1,820 2,440 -0.1
27/03/2019
95.14
 87,730 95.14 95.38 94.82 10,630 48,130 -4.4
26/03/2019
95.14
 21,020 95.79 95.79 94.58 20 12,820 -1.5
25/03/2019
95.79
 67,520 95.87 95.95 94.50 340 30,270 -3.5
22/03/2019
95.87
 62,100 95.38 95.95 93.53 0 2,580 -0.3
21/03/2019
95.38
 45,590 94.50 95.95 94.66 1,100 10,330 -1.1
20/03/2019
94.50
 232,530 94.34 94.74 94.25 160 186,860 -21.9
19/03/2019
94.34
 259,680 94.42 94.42 94.25 100 190,350 -22.3
18/03/2019
94.42
 246,440 94.01 94.58 94.01 13,580 174,100 -18.8
15/03/2019
94.01
 298,800 94.09 94.58 93.85 1,180,256 1,300,226 -14.0
14/03/2019
94.09
 412,000 94.34 94.34 93.53 30,530 374,860 -40.1
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/03/2019
94.34
 75,180 93.93 94.74 94.25 520 7,480 -0.8
12/03/2019
93.93
 276,840 94.41 94.57 92.98 149,900 175,620 -3.0
11/03/2019
94.41
 454,340 94.33 94.57 94.25 430 199,100 -23.7
08/03/2019
94.33
 208,810 94.33 94.65 94.33 6,370 173,960 -20.0
07/03/2019
94.33
 405,240 94.33 94.80 94.33 1,670 289,060 -34.2
06/03/2019
94.33
 278,020 94.01 94.80 93.93 500 96,230 -11.4
05/03/2019
94.01
 245,400 94.33 94.57 93.61 22,640 47,300 -2.9
04/03/2019
94.33
 295,810 94.33 94.57 93.54 41,170 42,490 -0.2
01/03/2019
94.33
 503,080 93.93 94.33 91.95 70,600 127,240 -6.7
28/02/2019
93.93
 1,169,730 91.95 94.09 90.44 13,310 110,030 -11.2
27/02/2019
91.95
 849,530 88.70 92.03 88.78 3,480 300,610 -34.1
26/02/2019
88.70
 596,640 86.48 90.76 86.56 8,650 219,340 -23.6
25/02/2019
86.48
 1,430,570 80.85 86.48 81.09 5,440 265,270 -28.3
22/02/2019
80.85
 601,580 77.29 80.85 76.18 0 224,460 -22.3
21/02/2019
77.29
 557,900 76.26 77.29 74.51 520 393,510 -38.0
20/02/2019
76.26
 341,930 77.68 77.68 75.15 929,750 163,130 81.8
19/02/2019
77.68
 883,330 76.89 77.68 74.51 2,130 223,740 -21.3
18/02/2019
76.89
 982,670 73.72 76.89 71.97 9,840 343,460 -30.7

Chính sách bảo mật | Điều khoản sử dụng |