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)
13/09/2019
74.29
 3,940 72.83 74.53 72.91 0 1,630 -0.1
12/09/2019
72.83
 10,050 72.83 73.72 72.83 1,410 0 0.1
11/09/2019
72.83
 12,450 73.72 74.53 72.75 700 2,400 -0.2
10/09/2019
73.72
 33,540 74.94 75.34 73.32 8,890 0 0.8
09/09/2019
74.94
 7,950 75.42 75.42 74.61 80 0 0.0
06/09/2019
75.42
 3,270 75.75 75.75 75.34 0 10 -0.0
05/09/2019
75.75
 4,350 77.37 77.37 75.75 0 1,590 -0.2
04/09/2019
77.37
 21,000 75.02 77.37 74.94 18,500 1,260 1.6
03/09/2019
75.02
 4,110 75.75 75.75 74.94 0 230 -0.0
30/08/2019
75.75
 7,170 74.53 75.75 74.53 1,810 0 0.2
29/08/2019
74.53
 9,000 75.50 75.50 74.53 60 0 0.0
28/08/2019
75.50
 4,550 75.59 76.56 75.34 140 0 0.0
27/08/2019
75.59
 2,920 75.50 75.75 75.34 0 0 0
26/08/2019
75.50
 12,000 76.15 76.15 74.86 2,610 0 0.2
23/08/2019
76.15
 7,110 76.56 76.56 76.07 210 0 0.0
22/08/2019
76.56
 15,180 76.48 76.56 76.15 7,500 0 0.7
21/08/2019
76.48
 15,570 77.37 77.37 76.40 4,040 3,460 0.1
20/08/2019
77.37
 5,200 77.37 77.61 76.15 160 0 0.0
19/08/2019
77.37
 19,310 76.15 77.37 75.83 10,120 2,560 0.7
16/08/2019
76.15
 16,330 76.96 77.37 74.94 290 0 0.0
15/08/2019
76.96
 10,230 76.31 76.96 75.18 2,270 3,990 -0.2
14/08/2019
76.31
 28,500 76.15 76.56 75.99 16,300 17,010 -0.1
13/08/2019
76.15
 36,380 77.77 79.15 75.34 4,230 17,370 -1.2
12/08/2019
77.77
 37,130 78.58 78.99 77.77 1,500 0 0.1
09/08/2019
78.58
 75,130 77.45 79.39 77.77 430 2,680 -0.2
08/08/2019
77.45
 46,850 77.53 77.77 75.83 16,200 500 1.5
07/08/2019
77.53
 26,260 77.04 77.77 76.15 17,600 0 1.7
06/08/2019
77.04
 10,760 78.58 78.58 76.96 1,200 1,200 -0.0
05/08/2019
78.58
 15,130 76.96 78.58 76.96 4,000 2,120 0.2
02/08/2019
76.96
 79,060 78.18 78.58 76.88 16,880 4,850 1.1
01/08/2019
78.18
 63,170 80.20 80.37 78.18 41,080 10 4.0
31/07/2019
80.20
 32,870 80.93 81.18 79.96 16,680 5,680 1.1
30/07/2019
80.93
 20,510 81.50 81.74 80.69 3,710 2,180 0.2
29/07/2019
81.50
 18,620 82.23 82.23 81.42 2,070 780 0.1
26/07/2019
82.23
 17,450 82.23 82.71 81.82 5,010 0 0.5
25/07/2019
82.23
 13,540 82.23 82.88 81.82 1,520 0 0.2
24/07/2019
82.23
 10,020 82.31 82.47 81.42 150 0 0.0
23/07/2019
82.31
 15,630 82.47 83.04 82.31 10,030 700 1.0
22/07/2019
82.47
 50,290 83.04 84.58 82.31 13,000 20 1.3
19/07/2019
83.04
 32,240 81.01 83.44 81.01 15,630 620 1.5
18/07/2019
81.01
 30,450 83.04 83.04 81.01 4,010 7,000 -0.3
17/07/2019
83.04
 37,480 83.04 83.44 82.23 20,000 1,070 1.9
16/07/2019
83.04
 22,140 84.34 84.34 82.55 80 0 0.0
15/07/2019
84.34
 8,140 84.34 84.34 83.44 230 1,000 -0.1
12/07/2019
84.34
 18,060 85.23 86.60 84.25 4,930 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |