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)
21/11/2018
66.98
 47,700 66.98 66.98 66.19 3,700 0 0.3
20/11/2018
66.98
 91,970 65.87 67.38 65.55 1,100 29,060 -2.3
19/11/2018
65.87
 70,030 65.24 66.27 65.16 4,020 0 0.3
16/11/2018
65.24
 83,630 65.24 65.40 64.68 110 0 0.0
15/11/2018
65.24
 47,700 65.32 65.71 64.76 10 3,000 -0.2
14/11/2018
65.32
 92,660 65.00 65.79 65.00 4,030 24,500 -1.7
13/11/2018
65.00
 108,540 67.14 67.14 65.00 320 0 0.0
12/11/2018
67.14
 54,780 67.22 67.22 66.19 15,780 2,300 1.1
09/11/2018
67.22
 119,420 67.69 68.17 66.51 7,100 13,070 -0.5
08/11/2018
67.69
 182,360 66.58 68.01 65.79 1,250 91,860 -7.5
07/11/2018
66.58
 149,960 67.38 67.38 65.79 10,990 83,280 -6.1
06/11/2018
67.38
 253,740 65.79 68.17 65.79 10 141,370 -12.0
05/11/2018
65.79
 65,270 66.43 66.43 65.48 4,710 23,790 -1.6
02/11/2018
66.43
 145,090 66.43 67.22 66.35 12,370 93,490 -6.8
01/11/2018
66.43
 35,970 66.58 67.38 65.95 3,310 5,580 -0.2
31/10/2018
66.58
 49,160 66.35 67.38 66.35 120 2,240 -0.2
30/10/2018
66.35
 50,000 66.43 66.58 66.11 11,900 3,500 0.7
29/10/2018
66.43
 76,330 67.46 67.46 65.08 2,240 32,720 -2.5
26/10/2018
67.46
 63,080 67.54 68.80 67.14 2,360 470 0.2
25/10/2018
67.54
 62,280 68.96 68.96 66.98 2,970 4,070 -0.1
24/10/2018
68.96
 42,270 69.12 70.15 68.96 1,760 300 0.1
23/10/2018
69.12
 36,960 69.99 70.55 68.96 1,390 650 0.1
22/10/2018
69.99
 73,940 69.83 70.15 69.36 520 19,600 -1.7
19/10/2018
69.83
 101,900 71.34 71.74 69.83 860 2,600 -0.2
18/10/2018
71.34
 56,970 72.13 72.29 71.34 510 0 0.0
17/10/2018
72.13
 95,080 72.45 72.93 72.13 2,170 56,140 -4.9
16/10/2018
72.45
 45,590 72.53 72.93 72.29 70 26,450 -2.4
15/10/2018
72.53
 101,730 72.77 73.01 71.34 41,500 0 3.8
12/10/2018
72.77
 143,180 71.10 72.77 69.12 58,750 50,640 0.7
11/10/2018
71.10
 147,750 72.93 72.93 70.23 960 840 0.0
10/10/2018
72.93
 89,600 72.53 73.48 72.53 2,660 59,190 -5.2
09/10/2018
72.53
 457,530 74.35 74.35 72.53 25,150 85,090 -5.5
08/10/2018
74.35
 79,690 74.51 75.30 74.19 610 550 0.0
05/10/2018
74.51
 180,180 74.51 75.38 74.35 37,850 480 3.5
04/10/2018
74.51
 167,410 76.89 76.89 74.51 288,640 0 29.9
03/10/2018
76.89
 163,570 76.89 77.60 76.41 1,650 23,130 -2.1
02/10/2018
76.89
 259,730 79.27 79.27 76.89 2,794,700 6,340 297.7
01/10/2018
79.27
 567,870 79.27 79.27 76.81 4,700 0 0.5
28/09/2018
79.27
 184,130 80.06 80.06 79.03 10 35,240 -3.5
27/09/2018
80.06
 466,990 78.47 80.06 77.84 10,280 80,260 -7.1
26/09/2018
78.47
 335,060 76.89 78.47 76.33 0 0 0
25/09/2018
76.89
 338,900 76.49 77.05 75.54 320 1,110 -0.1
24/09/2018
76.49
 217,880 76.81 76.81 76.26 500 0 0.0
21/09/2018
76.81
 363,560 76.89 77.21 75.38 820 700 0.0
20/09/2018
76.89
 216,290 75.54 76.89 75.30 71,060 2,420 6.6
19/09/2018
75.54
 390,610 74.59 75.70 74.59 61,260 104,340 -4.1
18/09/2018
74.59
 344,140 74.51 74.75 73.40 50,000 116,660 -6.3
17/09/2018
74.51
 239,330 73.32 74.83 73.01 20,400 41,150 -1.9
14/09/2018
73.32
 214,610 73.88 74.51 73.24 1,420 105,800 -9.7
13/09/2018
73.88
 356,780 72.93 74.51 72.93 1,390 157,980 -14.6
12/09/2018
72.93
 130,450 73.01 73.96 72.93 15,420 35,170 -1.8
11/09/2018
73.01
 128,150 72.85 73.32 72.53 2,300 50,480 -4.4
10/09/2018
72.85
 163,480 72.93 72.93 72.53 2,390 77,520 -6.9
07/09/2018
72.93
 191,870 72.45 73.01 72.45 19,890 40,000 -1.9
06/09/2018
72.45
 144,820 72.61 72.93 72.13 5,590 62,770 -5.2
05/09/2018
72.61
 250,890 73.48 73.48 72.29 4,890 65,660 -5.6
04/09/2018
73.48
 339,340 73.16 74.43 73.08 63,660 153,040 -8.2
31/08/2018
73.16
 166,350 73.16 74.35 73.16 4,980 100,020 -8.8
30/08/2018
73.16
 360,620 72.53 73.40 72.37 25,360 234,220 -19.2
29/08/2018
72.53
 245,480 73.48 73.72 72.37 4,610 109,550 -9.7
28/08/2018
73.48
 238,860 74.35 74.51 73.32 31,620 116,140 -7.9
27/08/2018
74.35
 221,890 76.10 76.10 74.35 3,380 116,740 -10.7
24/08/2018
76.10
 174,220 76.10 76.10 75.15 8,800 62,550 -5.1
23/08/2018
76.10
 146,570 76.81 76.81 75.94 9,580 11,210 -0.2
22/08/2018
76.81
 186,800 76.10 77.21 76.49 64,120 0 6.2
21/08/2018
76.10
 401,520 76.10 76.10 73.64 13,550 56,170 -4.1
20/08/2018
76.10
 432,940 78.87 78.87 76.10 11,360 2,510 0.9
17/08/2018
78.87
 101,420 80.85 81.49 78.87 780 300 0.0
16/08/2018
80.85
 60,120 82.04 82.04 79.66 1,330 1,000 0.0
15/08/2018
82.04
 99,230 83.71 83.71 81.25 11,980 50 1.2
14/08/2018
83.71
 135,560 84.82 85.61 83.63 10,620 2,730 0.8
13/08/2018
84.82
 235,740 81.25 84.82 80.85 196,420 2,830 18.7
10/08/2018
81.25
 270,210 79.58 81.41 79.35 9,140 41,080 -3.2
09/08/2018
79.58
 384,400 80.85 81.57 79.27 3,200 152,990 -15.2
08/08/2018
80.85
 376,330 80.85 81.49 80.69 8,070 160,850 -15.6
07/08/2018
80.85
 260,720 80.85 81.25 79.74 4,080 178,360 -17.8
06/08/2018
80.85
 328,950 79.27 81.49 79.35 390 241,550 -24.5
03/08/2018
79.27
 213,860 78.79 79.66 79.03 63,420 121,110 -5.8
02/08/2018
78.79
 134,880 78.79 79.27 77.76 14,950 1,720 1.3
01/08/2018
78.79
 161,110 79.58 79.66 78.63 530 29,490 -2.9
31/07/2018
79.58
 151,180 79.27 79.98 79.27 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
79.27
 192,230 78.32 79.66 78.87 12,480 55,420 -4.3
27/07/2018
78.32
 92,550 77.85 78.55 77.85 1,280 2,510 -0.1
26/07/2018
77.85
 93,460 77.69 78.87 77.85 17,440 22,970 -0.6
25/07/2018
77.69
 138,720 77.69 78.87 77.69 23,510 43,170 -2.0
24/07/2018
77.69
 152,850 78.47 78.47 77.30 3,230 0 0.3
23/07/2018
78.47
 174,830 78.63 79.18 77.69 15,130 41,650 -2.7
20/07/2018
78.63
 155,310 80.44 80.44 78.47 5,920 35,440 -3.0
19/07/2018
80.44
 377,100 80.04 81.53 79.65 47,400 125,870 -8.1
18/07/2018
80.04
 127,920 80.44 80.83 79.41 155,530 194,600 -4.0
17/07/2018
80.44
 90,850 79.89 81.22 78.87 25,070 52,210 -2.8
16/07/2018
79.89
 291,540 78.24 80.44 79.26 490 116,260 -11.8
13/07/2018
78.24
 156,490 78.47 78.87 77.61 14,650 10,150 0.4
12/07/2018
78.47
 69,960 77.69 78.47 77.06 1,220 1,320 -0.0
11/07/2018
77.69
 319,240 79.18 79.18 77.14 226,740 34,950 19.1
10/07/2018
79.18
 95,360 77.77 79.89 77.92 13,720 33,200 -2.0
09/07/2018
77.77
 181,800 81.61 81.61 77.69 8,730 40,420 -3.2
06/07/2018
81.61
 198,490 82.55 83.18 81.61 53,050 45,830 0.7
05/07/2018
82.55
 681,290 78.39 83.81 80.83 208,240 14,070 20.6
04/07/2018
78.39
 630,930 77.06 79.10 77.06 69,240 174,970 -10.6

Chính sách bảo mật | Điều khoản sử dụng |