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)
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
15/02/2019
73.72
 446,610 70.39 73.72 69.76 22,210 355,590 -30.3
14/02/2019
70.39
 167,680 68.25 70.39 68.96 12,000 44,700 -2.9
13/02/2019
68.25
 96,080 67.62 68.25 67.54 6,130 53,090 -4.0
12/02/2019
67.62
 51,990 67.38 67.77 67.38 14,760 704,538 -59.3
11/02/2019
67.38
 20,660 67.46 67.69 66.90 1,910 1,930 -0.0
01/02/2019
67.46
 44,490 67.38 67.46 66.43 3,300 1,610 0.1
31/01/2019
67.38
 26,930 66.58 67.38 66.58 1,060 490,200 -41.6
30/01/2019
66.58
 15,690 66.43 66.90 66.27 2,670 100,000 -8.3
29/01/2019
66.43
 58,520 66.43 66.98 66.03 13,500 5,000 0.7
28/01/2019
66.43
 49,110 67.30 67.30 66.19 770 18,490 -1.5
25/01/2019
67.30
 64,480 66.58 67.38 66.19 200 1,001,390 -85.1
24/01/2019
66.58
 29,390 66.43 66.74 66.27 360 700 -0.0
23/01/2019
66.43
 135,070 67.06 67.85 66.27 10 301,020 -25.6
22/01/2019
67.06
 105,950 66.82 67.38 65.79 2,050 1,020 0.1
21/01/2019
66.82
 96,600 66.27 66.82 65.79 50 14,470 -1.2
18/01/2019
66.27
 76,910 65.48 66.43 65.40 17,450 237,155 -18.1
17/01/2019
65.48
 117,620 65.08 66.19 63.81 4,380 41,340 -3.1
16/01/2019
65.08
 102,050 64.21 65.16 64.21 1,530 39,870 -3.1
15/01/2019
64.21
 101,570 64.21 65.00 63.41 1,250 46,700 -3.7
14/01/2019
64.21
 211,030 63.33 65.00 61.83 52,390 83,780 -2.6
11/01/2019
63.33
 139,310 61.43 63.57 60.24 14,460 7,040 0.6
10/01/2019
61.43
 82,280 59.85 62.07 59.45 30 310 -0.0
09/01/2019
59.85
 103,150 59.29 60.32 59.45 100 38,660 -2.9
08/01/2019
59.29
 75,610 59.45 60.24 59.05 3,490 24,820 -1.6
07/01/2019
59.45
 70,990 58.26 59.69 58.26 1,310 20 0.1
04/01/2019
58.26
 53,830 58.26 58.50 57.63 1,940 4,190 -0.2
03/01/2019
58.26
 183,400 60.40 60.40 58.26 70 11,880 -0.9
02/01/2019
60.40
 46,610 62.62 62.62 60.40 1,630 0 0.1
28/12/2018
62.62
 74,670 60.08 62.62 59.85 20,000 2,040 1.4
27/12/2018
60.08
 109,780 60.01 60.80 60.01 15,570 6,570 0.7
26/12/2018
60.01
 85,160 61.51 61.51 60.01 1,790 2,000 -0.0
25/12/2018
61.51
 100,820 62.23 62.23 57.94 14,390 7,000 0.6
24/12/2018
62.23
 53,390 63.41 63.41 62.23 180 1,630 -0.1
21/12/2018
63.41
 90,950 63.81 63.81 61.91 28,490 19,770 0.7
20/12/2018
63.81
 143,150 64.76 65.00 63.57 11,620 60,230 -3.9
19/12/2018
64.76
 175,620 65.32 65.63 64.21 7,000 22,680 -1.3
18/12/2018
65.32
 64,590 65.95 65.95 65.08 1,610 11,910 -0.8
17/12/2018
65.95
 97,690 65.40 66.27 65.24 3,660 8,430 -0.4
14/12/2018
65.40
 102,580 65.40 65.79 65.24 5,650 4,580 0.1
13/12/2018
65.40
 135,940 65.63 65.79 65.32 14,120 44,130 -2.5
12/12/2018
65.63
 61,540 65.24 65.79 65.40 32,410 1,000 2.6
11/12/2018
65.24
 149,090 66.58 66.58 65.00 17,950 63,540 -3.8
10/12/2018
66.58
 80,510 66.98 66.98 66.43 15,810 16,890 -0.1
07/12/2018
66.98
 118,540 66.51 67.14 66.58 23,020 22,780 0.0
06/12/2018
66.51
 95,310 66.58 67.06 66.19 35,500 20,260 1.3
05/12/2018
66.58
 69,670 66.43 66.58 65.79 6,780 3,200 0.3
04/12/2018
66.43
 205,210 66.19 67.06 66.19 56,590 15,640 3.4
03/12/2018
66.19
 165,620 65.00 66.27 65.00 74,640 10,610 5.3
30/11/2018
65.00
 57,690 65.40 65.40 64.21 590 13,270 -1.0
29/11/2018
65.40
 119,630 65.32 66.27 64.76 15,290 14,520 0.1
28/11/2018
65.32
 47,270 65.48 65.71 65.00 1,160 0 0.1
27/11/2018
65.48
 100,430 66.58 66.58 65.16 30 55,550 -4.6
26/11/2018
66.58
 25,610 66.58 67.38 66.35 710 0 0.1
23/11/2018
66.58
 71,810 67.54 67.54 66.35 270 15,640 -1.3
22/11/2018
67.54
 157,080 66.98 68.09 66.98 52,050 54,180 -0.2

Chính sách bảo mật | Điều khoản sử dụng |