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)
03/07/2018
77.06
 154,540 78.47 79.65 76.90 2,000 11,470 -0.9
02/07/2018
78.47
 133,980 80.04 80.04 76.90 2,820 26,120 -2.3
29/06/2018
80.04
 129,130 80.04 80.44 78.87 100,000 68,010 3.3
28/06/2018
80.04
 275,810 81.22 81.22 78.39 111,850 194,470 -8.3
27/06/2018
81.22
 143,750 81.61 81.61 80.12 110,900 72,000 4.0
26/06/2018
81.61
 47,270 82.00 82.00 80.04 500 22,340 -2.3
25/06/2018
82.00
 92,230 82.08 83.89 80.91 750 34,190 -3.5
22/06/2018
82.08
 298,920 78.47 83.18 78.47 101,270 124,270 -2.5
21/06/2018
78.47
 315,830 79.65 81.14 78.32 114,540 233,760 -12.0
20/06/2018
79.65
 109,510 78.47 80.75 78.39 45,420 67,580 -2.2
19/06/2018
78.47
 225,330 80.83 80.83 76.90 77,630 41,180 3.7
18/06/2018
80.83
 89,950 82.32 82.32 79.65 27,500 33,250 -0.6
15/06/2018
82.32
 22,210 82.40 82.40 80.83 0 4,180 -0.4
14/06/2018
82.40
 69,250 82.40 83.18 81.85 107,560 128,270 -2.2
13/06/2018
82.40
 70,400 82.08 82.40 80.44 115,660 97,000 2.0
12/06/2018
82.08
 210,600 84.44 84.44 79.26 21,200 83,860 -6.4
11/06/2018
84.44
 64,860 85.54 85.54 84.36 21,260 26,890 -0.6
08/06/2018
85.54
 252,930 86.32 86.32 85.14 8,310 171,930 -18.0
07/06/2018
86.32
 441,250 86.32 87.89 83.97 6,290 145,160 -15.2
06/06/2018
86.32
 342,200 90.24 90.24 86.32 708,310 193,310 64.9
05/06/2018
90.24
 377,330 85.54 90.24 85.93 35,780 309,750 -30.7
04/06/2018
85.54
 209,010 82.00 85.54 82.71 38,720 51,730 -1.4
01/06/2018
82.00
 160,890 82.00 82.40 80.83 200 53,100 -5.5
31/05/2018
82.00
 166,620 78.47 82.40 77.69 120 44,960 -4.5
30/05/2018
78.47
 56,430 79.26 79.89 77.85 100 4,740 -0.5
29/05/2018
79.26
 153,430 75.33 80.59 74.55 11,970 20,740 -0.8
28/05/2018
75.33
 146,930 78.47 79.26 75.33 5,190 1,180 0.4
25/05/2018
78.47
 60,860 79.26 80.04 78.47 10 790 -0.1
24/05/2018
79.26
 73,200 80.83 80.83 79.02 1,920 14,350 -1.3
23/05/2018
80.83
 90,230 80.04 81.61 78.47 16,760 27,120 -1.0
22/05/2018
80.04
 116,210 81.22 82.24 75.57 10,240 13,370 -0.3
21/05/2018
81.22
 119,230 80.83 82.40 81.22 540 38,510 -4.0
18/05/2018
80.83
 178,930 80.98 82.00 79.65 470 32,960 -3.3
17/05/2018
80.98
 44,230 82.00 82.40 80.98 1,180 5,620 -0.5
16/05/2018
82.00
 53,500 84.52 84.91 81.61 660 1,620 -0.1
15/05/2018
84.52
 100,980 82.08 85.54 82.32 1,460 3,120 -0.2
14/05/2018
82.08
 46,490 81.61 82.40 81.22 260 1,340 -0.1
11/05/2018
81.61
 49,150 81.61 81.61 79.26 22,470 770 2.2
10/05/2018
81.61
 110,610 81.77 81.93 80.04 78,280 640 8.1
09/05/2018
81.77
 109,480 81.61 81.85 78.47 75,830 14,020 6.4
08/05/2018
81.61
 161,380 80.04 82.71 80.04 70,470 25,690 4.7
07/05/2018
80.04
 86,320 77.45 81.69 77.06 10,110 20 1.0
04/05/2018
77.45
 50,650 76.59 78.47 76.51 2,810 6,740 -0.4
03/05/2018
76.59
 216,270 77.69 77.69 75.33 47,850 2,190 4.4
02/05/2018
77.69
 229,850 78.47 78.47 76.20 63,990 7,110 5.6
27/04/2018
78.47
 186,670 78.79 79.65 76.83 82,980 1,600 8.1
26/04/2018
78.79
 189,750 82.79 83.18 78.47 27,720 1,610 2.7
24/04/2018
82.79
 118,240 83.89 83.97 82.08 58,500 8,820 5.3
23/04/2018
83.89
 212,910 85.54 86.71 83.89 640,875 617,665 2.5
20/04/2018
85.54
 94,290 85.54 86.32 85.14 24,900 2,750 2.4
19/04/2018
85.54
 306,420 87.11 87.11 83.97 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
87.11
 266,010 88.20 89.22 87.11 91,500 14,130 8.6
17/04/2018
88.20
 229,880 88.44 88.44 87.03 274,280 137,830 15.3
16/04/2018
88.44
 221,500 88.44 88.91 88.13 161,140 1,000 18.1
13/04/2018
88.44
 387,880 87.74 88.99 86.72 82,670 15,340 7.6
12/04/2018
87.74
 242,800 87.42 88.28 86.72 242,810 12,020 25.9
11/04/2018
87.42
 435,940 86.72 88.28 85.94 131,830 1,870 14.6
10/04/2018
86.72
 373,370 85.94 87.34 84.92 280,040 15,570 29.1
09/04/2018
85.94
 480,240 87.74 88.67 85.16 124,720 8,370 12.9
06/04/2018
87.74
 265,920 89.61 89.61 87.50 174,050 8,210 18.9
05/04/2018
89.61
 275,240 89.06 90.55 88.44 97,390 49,970 5.4
04/04/2018
89.06
 480,080 89.06 90.63 88.75 161,540 87,460 8.5
03/04/2018
89.06
 407,200 87.42 90.47 86.41 139,680 22,010 13.2
02/04/2018
87.42
 191,270 86.72 88.99 86.72 51,650 2,010 5.6
30/03/2018
86.72
 220,400 84.45 88.59 84.30 30,540 270 3.3
29/03/2018
84.45
 530,590 87.81 88.28 83.52 2,450 256,730 -27.6
28/03/2018
87.81
 624,970 90.24 90.78 86.95 117,500 321,000 -22.9
27/03/2018
90.24
 393,450 91.41 92.03 89.30 44,560 74,990 -3.5
26/03/2018
91.41
 426,060 89.84 92.19 90.63 110,080 95,980 1.6
23/03/2018
89.84
 887,370 85.16 89.84 82.03 279,770 71,790 23.6
22/03/2018
85.16
 288,850 88.28 89.77 85.16 34,990 21,710 1.5
21/03/2018
88.28
 548,210 87.58 90.63 83.59 41,070 63,640 -2.6
20/03/2018
87.58
 634,130 81.88 87.58 80.86 86,370 25,040 6.8
19/03/2018
81.88
 377,010 81.25 83.36 81.25 18,450 109,280 -9.6
16/03/2018
81.25
 360,330 78.91 82.11 80.08 6,320 109,450 -10.7
15/03/2018
78.91
 350,300 76.95 80.08 76.95 104,280 216,970 -11.4
14/03/2018
76.95
 373,210 77.11 77.66 76.56 15,960 631,920 -60.9
13/03/2018
77.11
 111,210 77.11 77.11 75.08 3,910 65,380 -6.1
12/03/2018
77.11
 56,990 74.92 77.34 74.92 2,340 50,535 -4.7
09/03/2018
74.92
 314,010 75.78 75.78 74.92 2,730 240,820 -23.0
08/03/2018
75.78
 246,250 75.39 76.88 75.39 2,340 179,940 -17.3
07/03/2018
75.39
 225,350 77.97 77.97 75.39 5,040 108,040 -10.0
06/03/2018
77.97
 283,590 78.13 79.38 77.89 3,300 114,700 -11.2
05/03/2018
78.13
 224,800 81.64 81.95 78.13 9,080 40,000 -3.2
02/03/2018
81.64
 183,930 82.03 82.03 80.86 700 29,620 -3.0
01/03/2018
82.03
 110,640 81.49 82.66 80.94 4,220 15,150 -1.1
28/02/2018
81.49
 140,150 82.50 82.81 81.33 2,970 0 0.3
27/02/2018
82.50
 286,630 81.33 83.20 81.25 4,540 34,530 -3.2
26/02/2018
81.33
 276,350 81.64 83.52 81.09 3,020 60,000 -6.0
23/02/2018
81.64
 133,910 81.25 82.03 80.86 3,080 540 0.3
22/02/2018
81.25
 147,210 82.66 82.81 80.47 9,490 0 1.0
21/02/2018
82.66
 147,660 80.47 83.20 81.25 24,050 140 2.5
13/02/2018
80.47
 189,680 76.80 80.47 76.88 820 20,340 -2.0
12/02/2018
76.80
 88,320 75.78 76.80 75.00 3,650 3,220 0.0
09/02/2018
75.78
 112,100 74.22 76.17 71.33 26,500 1,000 2.4
08/02/2018
74.22
 194,600 72.73 77.73 73.05 8,130 390 0.7
07/02/2018
72.73
 126,920 68.05 72.73 70.39 5,160 7,150 -0.2
06/02/2018
68.05
 308,790 70.31 70.31 65.39 72,390 13,950 5.0
05/02/2018
70.31
 197,820 74.38 75.00 70.31 10,980 78,030 -6.1
02/02/2018
74.38
 295,390 76.02 76.17 74.14 50,920 165,090 -10.9

Chính sách bảo mật | Điều khoản sử dụng |