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)
03/07/2024
109.92
 5,000 110.41 110.41 109.92 400 1,900 -0.2
02/07/2024
109.82
 6,000 110.50 110.50 109.73 0 2,000 -0.2
01/07/2024
109.73
 6,300 109.73 110.60 109.73 600 0 0.1
28/06/2024
109.73
 7,500 110.70 110.70 109.53 100 0 0.0
27/06/2024
109.73
 4,000 109.53 110.89 109.53 0 300 -0.0
26/06/2024
109.44
 19,900 109.92 110.11 109.44 0 0 0
25/06/2024
109.92
 16,500 110.21 111.37 109.53 0 5,200 -0.6
24/06/2024
110.21
 36,300 109.44 111.37 109.44 4,500 1,700 0.3
21/06/2024
111.86
 15,300 111.47 112.34 111.47 0 6,100 -0.7
20/06/2024
112.34
 17,200 111.47 112.34 111.37 2,200 5,500 -0.4
19/06/2024
112.25
 18,000 113.02 113.02 111.37 100 600 -0.1
18/06/2024
112.73
 24,200 111.57 113.02 111.57 2,100 0 0.2
17/06/2024
111.76
 29,700 111.37 112.25 111.08 500 2,600 -0.2
14/06/2024
112.34
 29,400 111.57 112.83 111.47 900 0 0.1
13/06/2024
111.86
 34,400 112.44 113.12 111.66 200 100 0.0
12/06/2024
112.92
 18,500 114.67 114.67 112.83 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
113.89
 28,100 115.05 116.22 113.89 1,000 1,200 -0.0
10/06/2024
115.25
 104,900 114.31 115.72 113.84 2,200 0 0.3
07/06/2024
113.84
 55,400 114.31 114.31 113.47 2,200 0 0.3
06/06/2024
113.75
 48,800 114.12 114.22 113.37 100 0 0.0
05/06/2024
113.56
 60,000 115.25 115.25 113.47 500 700 -0.0
04/06/2024
114.31
 13,000 116.00 116.09 112.90 300 1,800 -0.2
03/06/2024
113.65
 47,700 115.43 115.62 112.44 4,100 500 0.4
31/05/2024
115.62
 54,400 116.18 116.47 114.31 400 1,300 -0.1
30/05/2024
115.72
 83,500 115.25 116.84 113.37 500 600 -0.0
29/05/2024
112.25
 40,800 110.47 112.34 110.47 0 200 -0.0
28/05/2024
110.19
 29,700 110.00 110.47 109.44 0 3,700 -0.4
27/05/2024
110.00
 14,000 109.81 110.19 109.63 100 600 -0.1
24/05/2024
110.00
 89,800 110.47 110.47 108.88 0 0 0
23/05/2024
108.78
 13,700 108.50 108.78 108.22 600 1,600 -0.1
22/05/2024
108.50
 16,000 108.59 109.16 107.66 0 4,500 -0.5
21/05/2024
108.59
 8,400 108.69 108.69 108.31 0 100 -0.0
20/05/2024
108.41
 15,200 108.22 108.78 107.75 200 500 -0.0
17/05/2024
108.31
 6,700 107.94 109.63 107.94 755 1,590 -0.1
16/05/2024
108.31
 19,600 108.69 109.16 108.22 200 10,600 -1.2
15/05/2024
109.06
 8,700 109.25 109.25 108.69 0 100 -0.0
14/05/2024
109.25
 11,700 108.31 109.44 108.31 500 4,500 -0.5
13/05/2024
109.34
 31,500 107.75 109.53 107.66 1,400 1,100 0.0
10/05/2024
107.00
 10,200 106.72 107.00 106.35 0 2,400 -0.3
09/05/2024
106.44
 7,500 105.88 106.81 105.88 300 0 0.0
08/05/2024
105.50
 7,400 105.88 107.19 105.22 400 1,200 -0.1
07/05/2024
105.88
 15,400 105.88 106.16 104.94 200 4,900 -0.5
06/05/2024
102.13
 28,200 106.35 107.75 102.13 500 0 0.1
03/05/2024
106.35
 8,500 106.63 106.63 106.25 100 100 0
02/05/2024
106.63
 8,900 106.81 106.91 105.88 1,000 1,900 -0.1
26/04/2024
106.91
 11,500 106.53 107.10 106.53 0 1,000 -0.1
25/04/2024
106.53
 13,000 105.88 106.81 105.88 0 200 -0.0
24/04/2024
105.88
 7,600 104.94 107.75 104.94 1,000 700 0.0
23/04/2024
104.75
 13,200 104.47 104.75 104.00 100 0 0.0
22/04/2024
104.19
 30,100 104.19 104.85 104.00 1,400 1,700 -0.0
19/04/2024
104.28
 33,600 106.81 106.81 104.10 0 700 -0.1
17/04/2024
107.19
 3,600 105.13 107.38 104.94 200 0 0.0
16/04/2024
107.38
 14,900 102.13 107.38 102.13 2,000 500 0.2
15/04/2024
107.28
 12,600 107.47 108.13 107.28 200 2,100 -0.2
12/04/2024
108.69
 7,900 107.38 111.97 106.63 100 0 0.0
11/04/2024
107.28
 13,200 108.31 108.31 107.19 300 1,000 -0.1
10/04/2024
107.66
 6,500 107.00 107.66 107.00 0 1,400 -0.2
09/04/2024
107.28
 9,000 105.88 107.75 105.88 100 0 0.0
08/04/2024
107.75
 9,800 108.13 108.13 106.81 1,300 100 0.1
05/04/2024
108.13
 4,500 106.91 108.41 106.91 1,800 0 0.2
04/04/2024
107.85
 6,700 108.22 108.59 107.75 1,000 0 0.1
03/04/2024
108.22
 17,100 108.97 108.97 107.85 800 100 0.1
02/04/2024
108.69
 5,600 109.06 109.06 107.85 500 0 0.1
01/04/2024
109.06
 22,600 108.41 109.06 106.81 5,900 1,200 0.5
29/03/2024
109.06
 10,800 109.16 110.38 108.97 5,000 700 0.5
28/03/2024
108.97
 17,800 109.06 109.63 108.88 0 3,400 -0.4
27/03/2024
108.97
 15,700 109.44 109.44 108.31 200 0 0.0
26/03/2024
109.44
 18,500 108.97 109.72 108.50 0 0 0
25/03/2024
108.97
 16,600 109.16 111.03 108.41 100 0 0.0
22/03/2024
108.88
 18,100 108.97 110.47 108.31 100 700 -0.1
21/03/2024
109.34
 13,300 109.25 110.38 108.69 400 400 0
20/03/2024
109.25
 16,300 112.34 112.34 108.69 700 0 0.1
19/03/2024
110.56
 33,800 110.19 112.90 110.09 1,000 1,200 -0.0
18/03/2024
110.19
 97,400 107.66 111.03 105.88 1,100 1,400 -0.0
15/03/2024
104.00
 16,900 104.94 104.94 103.25 600 100 0.1
14/03/2024
104.94
 20,300 105.69 105.69 104.94 200 3,000 -0.3
13/03/2024
105.69
 30,300 104.28 106.16 104.28 6,100 100 0.7
12/03/2024
104.19
 19,300 103.07 104.75 103.07 7,600 0 0.8
11/03/2024
103.07
 15,000 103.72 105.22 103.07 0 2,100 -0.2
08/03/2024
103.54
 27,200 105.88 105.88 103.25 300 9,200 -1.0
07/03/2024
105.88
 48,300 102.04 106.81 102.04 200 400 -0.0
06/03/2024
101.57
 9,100 102.22 102.50 101.38 0 0 0
05/03/2024
102.04
 13,700 102.41 103.07 101.38 0 3,700 -0.4
04/03/2024
102.41
 12,300 102.13 103.35 101.75 0 800 -0.1
01/03/2024
102.04
 23,000 102.97 102.97 101.19 0 0 0
29/02/2024
102.13
 22,700 102.88 102.88 101.19 300 0 0.0
28/02/2024
101.38
 22,000 102.32 102.79 101.19 301 0 0.0
27/02/2024
102.13
 12,500 101.94 102.13 101.19 0 300 -0.0
26/02/2024
101.85
 9,900 101.47 101.85 100.26 0 100 -0.0
23/02/2024
101.66
 17,300 102.50 104.00 101.19 0 1,059 -0.1
22/02/2024
102.50
 6,000 102.69 102.69 102.13 503 11 0.1
21/02/2024
103.07
 12,800 104.66 104.66 102.60 2 900 -0.1
20/02/2024
103.44
 38,800 101.29 104.00 101.29 0 700 -0.1
19/02/2024
101.29
 18,400 99.79 102.04 99.41 0 2,200 -0.2
16/02/2024
99.79
 7,800 100.26 100.35 99.32 800 0 0.1
15/02/2024
100.44
 7,000 100.54 100.72 99.88 0 350 -0.0
07/02/2024
100.54
 10,000 99.32 100.72 99.32 6,100 0 0.7
06/02/2024
99.32
 11,300 98.76 99.32 98.66 2,300 320 0.2
05/02/2024
99.32
 9,200 98.76 99.60 98.66 0 0 0
02/02/2024
99.41
 4,200 100.26 100.26 99.32 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |