CTCP Dược Hậu Giang (dhg)

99.50
-0.50
(-0.50%)
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)
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
27/04/2016
40.74
 60,400 40.98 41.22 40.50 0 20 -0.0
26/04/2016
40.98
 64,580 40.26 40.98 39.79 500 0 0.0
25/04/2016
40.26
 34,630 40.74 40.74 40.26 580 0 0.0
22/04/2016
40.74
 26,560 40.50 40.98 40.26 10 0 0.0
21/04/2016
40.50
 65,360 40.26 40.74 40.03 10 500 -0.0
20/04/2016
40.26
 114,210 39.79 40.74 39.55 500 580 -0.0
19/04/2016
39.79
 156,620 42.65 42.65 39.79 39,610 39,610 0
15/04/2016
42.65
 98,060 42.89 43.36 42.41 430 0 0.0
14/04/2016
42.89
 37,600 43.84 43.84 42.89 79,500 80,000 -0.0
13/04/2016
43.84
 113,810 43.36 44.79 43.36 0 0 0
12/04/2016
43.36
 67,670 43.84 44.31 43.36 0 430 -0.0
11/04/2016
43.84
 152,590 42.65 44.55 42.89 80,000 80,000 0
08/04/2016
42.65
 189,310 40.98 43.36 40.26 70,000 70,000 0
07/04/2016
40.98
 66,120 41.46 42.17 40.74 0 0 0
06/04/2016
41.46
 24,610 40.98 41.46 40.74 0 0 0
05/04/2016
40.98
 21,580 40.50 40.98 40.26 910 0 0.1
04/04/2016
40.50
 18,720 40.03 40.74 40.03 53,970 53,970 0
01/04/2016
40.03
 29,250 40.03 40.26 39.55 0 0 0
31/03/2016
40.03
 135,720 41.69 41.69 39.07 121,000 121,910 -0.1
30/03/2016
41.69
 30,750 41.46 41.69 40.98 0 0 0
29/03/2016
41.46
 116,900 40.74 42.17 40.50 0 0 0
28/03/2016
40.74
 35,410 40.74 40.98 40.03 50,910 50,910 0
25/03/2016
40.74
 37,370 41.22 41.22 40.26 0 0 0
24/03/2016
41.22
 44,430 41.46 42.17 40.98 9,830 0 0.9
23/03/2016
41.46
 133,060 39.55 41.46 39.55 2,880 0 0.2
22/03/2016
39.55
 48,420 39.79 40.26 39.31 0 0 0
21/03/2016
39.79
 59,910 40.50 40.50 39.55 60 9,830 -0.8
18/03/2016
40.50
 60,980 40.50 40.98 40.03 15,630 2,880 1.1
17/03/2016
40.50
 76,710 39.79 40.50 39.55 0 0 0
16/03/2016
39.79
 42,700 40.50 40.98 39.79 0 60 -0.0
15/03/2016
40.50
 88,120 40.74 40.74 39.79 0 15,630 -1.3
14/03/2016
40.74
 59,810 41.22 41.22 40.50 480 0 0.0
11/03/2016
41.22
 49,070 41.46 41.69 40.74 72,000 72,000 0
10/03/2016
41.46
 55,540 40.98 41.46 40.50 420 0 0.0
09/03/2016
40.98
 50,610 40.03 40.98 39.79 14,840 480 1.2
08/03/2016
40.03
 105,740 40.50 40.98 39.07 180,000 180,000 0
07/03/2016
40.50
 91,680 41.46 41.93 40.03 0 420 -0.0
04/03/2016
41.46
 83,980 41.46 42.41 40.74 24,710 39,540 -1.3
03/03/2016
41.46
 49,190 42.41 42.65 41.46 140,000 140,000 0
02/03/2016
42.41
 56,970 42.41 42.89 42.17 0 0 0
01/03/2016
42.41
 80,390 42.65 42.89 42.17 50,660 50,000 0.1
29/02/2016
42.65
 91,090 41.46 43.12 41.46 45,000 45,010 -0.0
26/02/2016
41.46
 116,260 39.79 41.46 39.55 0 0 0
25/02/2016
39.79
 106,930 39.55 40.26 39.55 0 660 -0.1
24/02/2016
39.55
 56,500 39.55 39.79 39.31 30,000 30,000 0
23/02/2016
39.55
 120,270 39.55 40.26 39.31 75,000 75,000 0
22/02/2016
39.55
 118,570 37.64 39.55 37.41 500 0 0.0
19/02/2016
37.64
 75,100 37.64 37.64 37.17 500 0 0.0
18/02/2016
37.64
 107,290 38.12 38.84 37.41 127,700 127,240 0.0
17/02/2016
38.12
 219,480 37.64 39.55 37.64 135,000 135,500 -0.0
16/02/2016
37.64
 156,840 35.74 38.12 35.74 0 500 -0.0
15/02/2016
35.74
 73,480 34.78 35.74 34.78 2,000 460 0.1
05/02/2016
34.78
 66,540 34.78 35.50 34.78 0 0 0
04/02/2016
34.78
 38,170 34.78 35.50 34.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |