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)
27/11/2017
82.40
 134,760 80.86 82.40 80.86 51,640 5,000 4.9
24/11/2017
80.86
 203,080 80.17 80.94 79.86 68,600 53,660 1.6
23/11/2017
80.17
 360,850 80.32 82.09 79.78 99,250 93,100 0.6
22/11/2017
80.32
 197,750 80.17 80.55 79.09 73,240 0 7.6
21/11/2017
80.17
 487,930 78.32 80.94 78.32 137,550 800 14.1
20/11/2017
78.32
 222,420 77.08 78.62 75.54 81,380 2,090 7.9
17/11/2017
77.08
 251,680 79.09 80.01 76.54 89,480 72,520 1.7
16/11/2017
79.09
 314,830 76.70 80.01 76.70 11,430 34,310 -2.3
15/11/2017
76.70
 408,510 73.38 77.08 74.15 31,650 174,190 -14.0
14/11/2017
73.38
 256,070 72.46 74.77 72.84 6,280 115,960 -10.5
13/11/2017
72.46
 676,310 73.85 73.92 72.00 116,920 326,530 -19.5
10/11/2017
73.85
 213,970 74.77 75.00 73.61 41,550 15,200 2.5
09/11/2017
74.77
 141,840 74.15 75.16 74.38 12,530 6,070 0.6
08/11/2017
74.15
 105,660 74.08 74.62 73.85 36,530 25,170 1.1
07/11/2017
74.08
 123,930 74.77 74.77 73.23 28,570 28,170 0.0
06/11/2017
74.77
 182,420 73.85 75.54 73.85 42,800 55,740 -1.2
03/11/2017
73.85
 169,990 69.37 73.85 69.37 34,300 10,250 2.3
02/11/2017
69.37
 309,560 73.23 73.23 69.37 20,710 17,300 0.3
01/11/2017
73.23
 614,250 77.31 77.31 72.00 81,290 117,800 -3.5
31/10/2017
77.31
 396,560 80.94 80.94 77.08 10,340 128,670 -12.1
30/10/2017
80.94
 193,990 81.55 83.25 80.63 40,000 20,710 2.1
27/10/2017
81.55
 111,210 81.63 82.48 81.55 5,000 57,920 -5.6
26/10/2017
81.63
 141,170 81.63 83.25 81.01 27,640 61,350 -3.6
25/10/2017
81.63
 196,200 83.25 83.25 81.55 0 40,000 -4.3
24/10/2017
83.25
 254,420 86.02 86.02 82.48 0 5,000 -0.5
23/10/2017
86.02
 212,050 88.03 88.03 85.18 460 0 0.1
20/10/2017
88.03
 445,310 89.80 91.65 87.87 50 0 0.0
19/10/2017
89.80
 504,930 86.26 90.19 85.79 3,980 0 0.4
18/10/2017
86.26
 216,230 87.10 87.49 86.26 300,000 300,460 -0.1
17/10/2017
87.10
 385,150 85.18 88.57 85.48 30 50 -0.0
16/10/2017
85.18
 346,030 81.71 85.56 81.01 2,750 3,980 -0.1
13/10/2017
81.71
 62,060 82.56 83.17 81.71 8,200 0 0.9
12/10/2017
82.56
 181,960 81.09 84.02 81.25 100 30 0.0
11/10/2017
81.09
 32,350 80.47 81.55 80.55 0 2,750 -0.3
10/10/2017
80.47
 94,480 80.63 80.94 80.17 10 8,200 -0.9
09/10/2017
80.63
 85,100 81.17 81.63 80.63 24,560 20,100 0.5
06/10/2017
81.17
 62,110 81.55 81.55 81.17 0 0 0
05/10/2017
81.55
 31,260 81.71 82.09 81.48 0 10 -0.0
04/10/2017
81.71
 34,020 81.78 82.40 81.09 0 4,560 -0.5
03/10/2017
81.78
 72,360 81.78 82.48 81.48 0 0 0
02/10/2017
81.78
 61,410 82.09 82.86 81.78 0 0 0
29/09/2017
82.09
 23,160 82.09 82.48 81.78 0 0 0
28/09/2017
82.09
 64,090 82.48 82.48 82.02 2,100 0 0.2
27/09/2017
82.48
 43,990 83.25 83.63 82.32 1,570 0 0.2
26/09/2017
83.25
 47,040 83.48 84.41 82.40 0 0 0
25/09/2017
83.48
 68,760 81.94 84.02 81.94 6,950 2,100 0.5
22/09/2017
81.94
 133,150 82.71 82.71 81.71 0 1,570 -0.2
21/09/2017
82.71
 102,060 83.79 84.02 82.48 32,260 32,260 0
20/09/2017
83.79
 81,640 84.02 84.48 83.63 47,830 47,940 -0.0
19/09/2017
84.02
 80,710 85.48 85.56 84.02 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
85.48
 158,760 85.72 86.79 85.18 10 0 0.0
15/09/2017
85.72
 306,480 82.35 86.02 82.35 16,580 6,830 1.1
14/09/2017
82.35
 63,740 82.43 83.12 82.35 100 0 0.0
13/09/2017
82.43
 100,390 80.98 82.43 81.36 58,400 45,000 1.4
12/09/2017
80.98
 94,420 81.36 81.36 80.29 2,640 16,580 -1.5
11/09/2017
81.36
 79,360 80.60 82.89 80.60 20,500 100 2.3
08/09/2017
80.60
 123,690 79.68 81.59 79.91 56,930 52,530 0.5
07/09/2017
79.68
 127,250 80.90 80.90 79.22 0 2,640 -0.3
06/09/2017
80.90
 170,750 82.66 82.89 80.90 930 20,500 -2.1
05/09/2017
82.66
 89,060 83.42 83.88 82.51 0 17,800 -1.9
01/09/2017
83.42
 79,110 83.19 84.80 83.19 12,010 0 1.3
31/08/2017
83.19
 62,370 83.58 83.88 83.12 2,490 930 0.2
30/08/2017
83.58
 35,760 84.03 84.42 83.35 2,600 0 0.3
29/08/2017
84.03
 66,470 84.26 84.57 83.27 1,100 12,010 -1.2
28/08/2017
84.26
 84,760 84.26 84.42 83.27 6,200 2,490 0.4
25/08/2017
84.26
 66,880 83.58 85.10 83.81 19,350 1,400 2.0
24/08/2017
83.58
 65,640 83.50 84.80 83.58 25,890 2,300 2.6
23/08/2017
83.50
 42,050 83.50 84.03 82.89 1,760 6,200 -0.5
22/08/2017
83.50
 75,350 84.65 84.65 83.50 26,010 19,350 0.8
21/08/2017
84.65
 84,500 84.03 85.41 84.19 47,200 22,650 2.7
18/08/2017
84.03
 43,050 84.80 85.49 84.03 3,510 5,000 -0.2
17/08/2017
84.80
 80,380 85.64 86.94 84.80 3,460 13,330 -1.1
16/08/2017
85.64
 77,980 86.33 86.33 85.56 3,180 15,810 -1.4
15/08/2017
86.33
 83,340 87.01 87.78 85.94 18,000 1,700 1.9
14/08/2017
87.01
 368,400 83.27 87.24 82.89 221,540 14,930 23.2
11/08/2017
83.27
 48,830 83.19 84.03 82.51 3,870 800 0.3
10/08/2017
83.19
 98,430 82.35 84.03 82.81 18,800 6,100 1.4
09/08/2017
82.35
 328,770 83.65 86.33 81.74 50,420 61,010 -1.1
08/08/2017
83.65
 281,050 85.72 85.72 83.65 20,090 47,270 -3.0
07/08/2017
85.72
 324,750 86.94 87.09 85.18 62,130 5,350 6.4
04/08/2017
86.94
 218,420 87.40 87.40 85.87 61,080 810 6.8
03/08/2017
87.40
 227,970 88.62 88.92 87.09 27,220 6,470 2.4
02/08/2017
88.62
 276,950 88.62 89.38 87.85 215,430 97,160 13.8
01/08/2017
88.62
 160,250 88.92 90.15 88.62 40,500 49,240 -1.0
31/07/2017
88.92
 354,460 88.47 90.53 87.09 85,340 120,570 -4.1
28/07/2017
88.47
 69,670 88.62 89.54 87.47 18,020 25,270 -0.8
27/07/2017
88.62
 129,130 89.99 90.15 88.31 63,770 43,170 2.4
26/07/2017
89.99
 280,700 87.70 90.07 87.40 44,120 85,670 -4.8
25/07/2017
87.70
 168,350 87.63 87.85 86.40 19,920 26,520 -0.8
24/07/2017
87.63
 338,800 87.09 89.54 84.65 427,830 284,130 16.4
21/07/2017
87.09
 338,190 90.15 90.53 87.09 95,360 59,900 4.2
20/07/2017
90.15
 252,040 90.91 91.45 90.15 84,300 30,170 6.4
19/07/2017
90.91
 99,250 90.76 91.14 90.15 11,310 760 1.2
18/07/2017
90.76
 281,920 89.54 92.44 88.01 170,180 110 20.0
17/07/2017
89.54
 217,290 92.82 93.13 88.85 2,210 0 0.3
14/07/2017
92.82
 368,620 88.70 93.97 90.15 102,970 0 12.5
13/07/2017
88.70
 799,020 87.85 88.70 87.78 444,900 699,290 -29.3
12/07/2017
87.85
 255,920 86.33 88.16 86.48 58,180 103,250 -5.2
11/07/2017
86.33
 623,110 88.62 88.62 82.51 42,790 136,450 -10.6
10/07/2017
88.62
 413,580 91.75 91.75 88.62 29,540 34,020 -0.5

Chính sách bảo mật | Điều khoản sử dụng |