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)
07/07/2017
91.75
 217,530 93.13 93.28 91.75 85,760 52,000 4.1
06/07/2017
93.13
 209,320 93.05 94.04 92.59 62,380 39,140 2.8
05/07/2017
93.05
 96,340 92.36 93.58 92.13 166,750 149,110 2.1
04/07/2017
92.36
 287,730 93.20 93.51 90.91 65,530 102,360 -4.5
03/07/2017
93.20
 516,590 94.96 95.65 93.20 104,070 295,060 -23.7
30/06/2017
94.96
 118,360 94.96 95.04 94.35 86,880 0 10.8
29/06/2017
94.96
 116,190 94.88 95.11 93.97 37,590 100 4.6
28/06/2017
94.88
 197,350 93.97 95.88 93.20 108,250 167,770 -7.4
27/06/2017
93.97
 413,960 91.67 95.49 89.00 86,740 105,810 -2.6
26/06/2017
91.67
 579,880 95.88 96.26 91.67 57,540 88,680 -3.7
23/06/2017
95.88
 421,850 97.79 97.79 95.88 133,640 50,000 10.6
22/06/2017
97.79
 358,980 98.55 99.31 96.33 59,290 147,130 -11.2
21/06/2017
98.55
 394,410 97.79 99.31 97.02 131,190 288,080 -20.2
20/06/2017
97.79
 299,510 96.64 98.93 95.49 142,550 174,790 -4.2
19/06/2017
96.64
 574,070 98.55 98.86 96.26 166,330 48,330 15.0
16/06/2017
98.55
 156,210 96.56 99.70 96.56 232,710 224,070 1.1
15/06/2017
96.56
 284,060 96.33 98.40 96.26 9,040 100,670 -11.6
14/06/2017
96.33
 153,050 96.49 97.56 95.42 20,460 42,740 -2.8
13/06/2017
96.49
 188,080 95.11 96.87 94.88 5,480 21,600 -2.0
12/06/2017
95.11
 356,720 97.63 101.76 94.35 7,510 44,400 -4.7
09/06/2017
97.63
 484,600 91.60 97.94 95.11 56,570 20,120 4.6
08/06/2017
91.60
 516,370 85.64 91.60 85.64 159,410 66,230 11.1
07/06/2017
85.64
 155,000 85.72 87.01 85.56 7,570 55,050 -5.3
06/06/2017
85.72
 88,340 85.94 86.56 85.72 7,420 13,790 -0.7
05/06/2017
85.94
 215,450 85.94 87.85 85.49 52,350 66,480 -1.6
02/06/2017
85.94
 249,680 82.89 86.86 82.89 169,110 84,150 9.5
01/06/2017
82.89
 105,930 82.51 84.26 82.51 9,580 0 1.0
31/05/2017
82.51
 311,050 85.33 86.33 82.28 111,070 194,990 -9.2
30/05/2017
85.33
 248,440 87.40 87.85 85.26 0 83,400 -9.4
29/05/2017
87.40
 220,100 85.87 90.15 86.79 0 41,860 -4.8
26/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
26/05/2017
85.87
 469,690 80.27 85.87 82.89 217,025 345,815 -14.5
25/05/2017
80.27
 220,270 80.42 81.74 79.96 2,560 0 0.4
24/05/2017
80.42
 194,060 77.36 80.47 78.08 20,000 20,000 0
23/05/2017
77.36
 143,830 75.99 77.36 75.43 60,000 60,050 -0.0
22/05/2017
75.99
 50,310 75.58 76.14 74.87 30 2,560 -0.4
19/05/2017
75.58
 55,370 76.40 76.75 75.38 166,000 166,000 0
18/05/2017
76.40
 157,820 75.89 77.41 75.89 60,000 60,000 0
17/05/2017
75.89
 254,850 73.14 76.40 73.75 30,000 30,030 -0.0
16/05/2017
73.14
 53,740 73.80 74.00 72.83 126,630 126,510 0.0
15/05/2017
73.80
 208,030 71.00 73.85 71.56 0 0 0
12/05/2017
71.00
 94,830 70.18 71.15 69.77 0 0 0
11/05/2017
70.18
 71,040 70.79 71.05 70.08 1,680 120 0.2
10/05/2017
70.79
 71,980 70.28 71.10 70.08 0 0 0
09/05/2017
70.28
 57,440 70.13 70.74 69.88 6,100 0 0.8
08/05/2017
70.13
 145,860 71.30 71.30 70.08 110,680 111,680 -0.1
05/05/2017
71.30
 113,270 71.81 72.42 71.05 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
71.81
 108,910 71.81 72.32 70.84 0 6,100 -0.9
03/05/2017
71.81
 65,920 72.06 72.06 70.82 0 680 -0.1
28/04/2017
72.06
 113,420 72.06 73.40 71.36 0 0 0
27/04/2017
72.06
 235,550 69.08 72.26 69.97 562,690 556,000 0.9
26/04/2017
69.08
 211,080 66.79 69.38 66.59 1,920 0 0.3
25/04/2017
66.79
 17,000 66.79 67.04 66.59 47,000 47,000 0
24/04/2017
66.79
 22,900 66.44 66.89 66.10 1,700 6,690 -0.7
21/04/2017
66.44
 65,300 66.15 66.54 66.05 0 1,920 -0.3
20/04/2017
66.15
 72,820 66.59 66.59 65.90 21,330 21,330 0
19/04/2017
66.59
 79,120 66.94 67.34 66.10 0 1,700 -0.2
18/04/2017
66.94
 39,300 66.84 67.54 66.30 0 0 0
17/04/2017
66.84
 24,130 67.24 67.84 66.84 0 0 0
14/04/2017
67.24
 106,510 66.49 67.84 66.10 1,000 0 0.1
13/04/2017
66.49
 43,010 66.59 66.74 66.20 0 0 0
12/04/2017
66.59
 35,070 67.09 67.09 66.54 0 0 0
11/04/2017
67.09
 82,570 66.25 67.84 66.15 0 1,000 -0.1
10/04/2017
66.25
 29,770 66.74 67.09 66.25 0 0 0
07/04/2017
66.74
 63,550 66.59 67.19 66.10 100 0 0.0
05/04/2017
66.59
 68,970 67.54 67.54 66.34 141,210 141,160 0.0
04/04/2017
67.54
 100,850 67.79 68.33 67.34 100 0 0.0
03/04/2017
67.79
 40,950 68.78 68.78 67.49 110,260 110,310 -0.0
31/03/2017
68.78
 211,170 68.13 69.33 68.18 80,000 80,050 -0.0
30/03/2017
68.13
 156,500 65.75 68.73 66.10 50 100 -0.0
29/03/2017
65.75
 50,080 65.65 66.54 65.35 113,570 113,620 -0.0
28/03/2017
65.65
 215,620 65.10 67.69 65.65 0 0 0
27/03/2017
65.10
 229,320 62.12 65.40 62.52 0 50 -0.0
24/03/2017
62.12
 53,160 62.17 62.62 61.38 0 0 0
23/03/2017
62.17
 98,540 61.38 62.32 61.13 0 0 0
22/03/2017
61.38
 127,500 60.63 61.62 60.58 0 0 0
21/03/2017
60.63
 134,840 60.73 61.38 59.74 10 0 0.0
20/03/2017
60.73
 82,730 61.43 61.82 60.73 0 0 0
17/03/2017
61.43
 86,570 61.38 61.87 60.13 20,890 20,890 0
16/03/2017
61.38
 68,200 60.93 62.02 60.63 50 0 0.0
15/03/2017
60.93
 48,950 61.67 62.02 60.88 6,720 0 0.8
14/03/2017
61.67
 94,340 61.82 62.12 60.63 25,150 25,000 0.0
13/03/2017
61.82
 110,440 60.18 62.12 59.19 0 50 -0.0
10/03/2017
60.18
 79,270 61.08 61.38 59.64 400 6,720 -0.8
09/03/2017
61.08
 78,780 59.74 61.62 59.64 0 150 -0.0
08/03/2017
59.74
 39,820 60.43 60.63 59.44 0 0 0
07/03/2017
60.43
 308,000 57.15 60.63 57.20 100 400 -0.0
06/03/2017
57.15
 31,240 57.15 57.65 56.80 0 0 0
03/03/2017
57.15
 62,530 57.10 57.15 56.31 0 0 0
02/03/2017
57.10
 26,610 57.05 57.15 56.70 0 100 -0.0
01/03/2017
57.05
 22,590 56.65 57.65 56.16 0 0 0
28/02/2017
56.65
 53,970 57.15 57.90 56.65 0 0 0
27/02/2017
57.15
 66,350 57.60 57.60 56.75 0 0 0
24/02/2017
57.60
 51,900 57.60 57.65 56.95 0 0 0
23/02/2017
57.60
 74,570 58.10 58.15 57.15 60,000 60,000 0
22/02/2017
58.10
 244,180 55.66 58.34 56.41 18,060 0 2.0
21/02/2017
55.66
 54,720 55.51 55.66 54.91 10 0 0.0
20/02/2017
55.51
 19,080 55.91 56.16 55.26 0 0 0
17/02/2017
55.91
 39,990 56.16 56.41 55.16 1,160 18,060 -1.9
16/02/2017
56.16
 135,950 55.66 56.21 54.67 300 0 0.0
15/02/2017
55.66
 80,890 56.70 57.05 55.66 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |