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)
19/09/2016
56.65
 153,760 55.71 58.15 55.71 100 450 -0.0
16/09/2016
55.71
 119,460 54.67 56.16 54.62 200 0 0.0
15/09/2016
54.67
 188,660 52.78 55.16 52.68 0 1,820 -0.2
14/09/2016
52.78
 212,090 51.93 54.07 52.18 0 100 -0.0
13/09/2016
51.93
 86,440 51.39 52.18 50.79 100 200 -0.0
12/09/2016
51.39
 160,830 52.18 52.18 50.09 0 0 0
09/09/2016
52.18
 359,780 51.19 54.17 51.19 209,613 209,613 0
08/09/2016
51.19
 192,760 49.70 51.19 49.20 0 100 -0.0
07/09/2016
49.70
 232,200 48.45 51.19 47.96 0 0 0
06/09/2016
48.45
 69,890 49.45 49.70 48.21 0 0 0
05/09/2016
49.45
 146,040 48.45 49.70 48.95 2,350 0 0.2
01/09/2016
48.45
 79,920 47.96 48.70 47.46 0 0 0
31/08/2016
47.96
 79,030 47.46 47.96 46.71 0 0 0
30/08/2016
47.46
 36,770 46.47 47.46 45.72 0 2,350 -0.2
29/08/2016
46.47
 141,300 47.96 47.96 46.47 0 0 0
26/08/2016
47.96
 37,390 47.96 48.45 47.46 760 0 0.1
25/08/2016
47.96
 64,490 47.96 48.70 47.21 0 0 0
24/08/2016
47.96
 74,440 47.71 48.95 47.46 11,360 0 1.1
23/08/2016
47.71
 145,410 47.71 48.21 46.71 0 760 -0.1
22/08/2016
47.71
 34,110 47.71 48.70 47.21 50 0 0.0
19/08/2016
47.71
 126,780 49.70 49.70 46.71 110 11,360 -1.1
18/08/2016
49.70
 101,480 51.19 51.19 49.45 0 0 0
17/08/2016
51.19
 101,320 50.19 51.19 49.70 0 50 -0.0
16/08/2016
50.19
 252,000 47.96 51.19 48.21 25,000 25,110 -0.0
15/08/2016
47.96
 31,310 47.46 48.21 47.46 4,000 0 0.4
12/08/2016
47.46
 107,760 47.71 48.95 47.21 8,560 0 0.8
11/08/2016
47.71
 74,700 45.97 47.71 45.97 4,260 0 0.4
10/08/2016
45.97
 46,530 44.98 46.22 45.22 0 4,000 -0.4
09/08/2016
44.98
 31,690 44.23 44.98 43.98 0 8,560 -0.8
08/08/2016
44.23
 28,470 42.99 44.23 42.99 960 4,260 -0.3
05/08/2016
42.99
 44,860 43.24 43.24 42.74 6,220 0 0.5
04/08/2016
43.24
 63,130 43.24 44.23 42.99 224,800 224,800 0
03/08/2016
43.24
 51,370 43.98 43.98 43.24 0 960 -0.1
02/08/2016
43.98
 68,240 44.98 44.98 43.98 0 6,220 -0.6
01/08/2016
44.98
 87,960 45.97 45.97 44.48 10 0 0.0
29/07/2016
45.97
 37,200 46.22 46.22 44.98 0 0 0
28/07/2016
46.22
 35,310 46.22 46.22 44.98 0 0 0
27/07/2016
46.22
 59,190 44.98 46.22 44.48 10 10 -0
26/07/2016
44.98
 80,310 44.98 44.98 43.48 0 0 0
25/07/2016
44.98
 34,300 44.98 44.98 44.23 453,360 453,360 0
22/07/2016
44.98
 154,160 46.22 46.22 44.48 120 0 0.0
21/07/2016
46.22
 115,870 45.97 46.47 45.97 0 10 -0.0
20/07/2016
45.97
 69,570 46.22 46.71 45.97 0 0 0
19/07/2016
46.22
 51,260 45.72 47.21 45.47 0 120 -0.0
18/07/2016
45.72
 51,670 45.97 47.21 44.98 0 0 0
15/07/2016
45.97
 176,680 47.71 48.70 44.73 0 0 0
14/07/2016
47.71
 186,170 49.45 50.19 47.71 4,260 0 0.4
13/07/2016
49.45
 119,190 50.19 51.68 49.45 10,560 0 1.1
12/07/2016
50.19
 153,430 50.19 50.69 48.45 0 0 0
11/07/2016
50.19
 126,640 51.68 52.68 49.20 0 4,260 -0.4
08/07/2016
51.68
 162,850 52.68 53.67 51.68 0 10,560 -1.1
07/07/2016
52.68
 364,470 49.45 52.68 49.20 300 0 0.0
06/07/2016
49.45
 212,370 49.45 49.45 48.45 7,350 0 0.7
05/07/2016
49.45
 213,520 50.19 50.69 48.95 132,750 132,700 0.0
04/07/2016
50.19
 234,140 50.19 51.68 50.19 66,400 66,700 -0.0
01/07/2016
50.19
 196,660 51.19 51.68 49.70 67,976 75,276 -0.7
30/06/2016
51.19
 166,040 48.95 51.68 49.45 0 50 -0.0
29/06/2016
48.95
 113,420 46.96 49.20 46.96 0 0 0
28/06/2016
46.96
 304,120 44.98 47.96 44.98 0 50 -0.0
27/06/2016
44.98
 95,560 45.72 45.97 43.48 0 0 0
24/06/2016
45.72
 202,540 46.71 46.71 43.48 0 0 0
23/06/2016
46.71
 205,520 43.98 46.71 44.73 30 0 0.0
22/06/2016
43.98
 153,660 43.24 44.23 43.24 0 0 0
21/06/2016
43.24
 105,970 42.99 44.23 43.24 0 0 0
20/06/2016
42.99
 29,490 42.24 43.24 41.99 10 30 -0.0
17/06/2016
42.24
 27,120 43.73 43.73 42.24 0 0 0
16/06/2016
43.73
 49,530 43.73 44.73 43.48 520 0 0.0
15/06/2016
43.73
 46,370 41.75 43.73 41.50 0 0 0
14/06/2016
41.75
 85,770 41.00 41.75 40.50 0 0 0
13/06/2016
41.00
 30,610 41.25 41.75 41.00 360 520 -0.0
10/06/2016
41.25
 101,400 38.76 41.25 38.76 0 0 0
09/06/2016
38.76
 24,450 38.27 38.76 37.77 0 0 0
08/06/2016
38.27
 13,580 38.51 38.51 38.27 0 360 -0.0
07/06/2016
38.51
 11,240 38.76 39.01 38.02 0 0 0
06/06/2016
38.76
 6,420 38.76 39.01 38.27 0 0 0
03/06/2016
38.76
 12,380 38.51 38.76 38.51 0 0 0
02/06/2016
38.51
 9,290 38.02 38.76 38.02 0 0 0
01/06/2016
38.02
 34,460 37.77 38.02 37.02 0 0 0
31/05/2016
37.77
 15,200 38.02 38.27 37.77 1,570 0 0.1
30/05/2016
38.02
 25,990 38.76 38.76 38.02 0 0 0
27/05/2016
38.76
 8,340 38.76 38.76 38.02 0 0 0
26/05/2016
38.76
 30,030 39.01 39.01 38.51 0 1,570 -0.1
25/05/2016
39.01
 9,030 39.01 39.01 38.76 0 0 0
24/05/2016
39.01
 25,340 38.76 39.01 38.51 5,830 0 0.5
23/05/2016
38.76
 60,570 40.01 40.01 38.76 0 0 0
20/05/2016
40.01
 13,100 40.25 40.50 39.76 99,160 98,360 0.1
19/05/2016
40.25
 42,230 40.75 40.75 40.25 0 5,830 -0.5
18/05/2016
40.75
 23,830 40.75 40.75 40.25 820 0 0.1
17/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
17/05/2016
40.75
 41,960 40.50 41.25 40.50 320 800 -0.0
16/05/2016
40.50
 42,580 40.50 40.98 40.26 37,000 37,000 0
13/05/2016
40.50
 26,160 40.26 40.74 40.26 0 820 -0.1
12/05/2016
40.26
 25,660 40.74 40.98 40.26 4,530 320 0.4
11/05/2016
40.74
 51,680 40.50 40.98 40.50 8,960 0 0.8
10/05/2016
40.50
 24,820 40.74 40.74 40.03 38,680 37,820 0.1
09/05/2016
40.74
 22,060 40.74 41.22 40.50 343,143 347,673 -0.4
06/05/2016
40.74
 28,410 41.46 41.46 40.74 250 8,960 -0.7
05/05/2016
41.46
 75,660 40.26 41.69 40.74 3,970 860 0.3
04/05/2016
40.26
 11,100 40.26 40.26 39.79 20 0 0.0
29/04/2016
40.26
 30,890 40.74 40.74 40.03 24,520 24,770 -0.0
28/04/2016
40.74
 20,760 40.74 40.74 40.26 0 3,970 -0.3

Chính sách bảo mật | Điều khoản sử dụng |