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)
14/09/2015
30.97
 34,990 30.97 31.21 30.73 0 80 -0.0
11/09/2015
30.97
 38,510 30.73 31.45 30.73 430 0 0.0
10/09/2015
30.73
 56,690 31.45 31.69 30.73 20 0 0.0
09/09/2015
31.45
 58,800 31.45 31.69 31.21 1,060 5,220 -0.3
08/09/2015
31.45
 45,220 31.69 31.69 31.21 0 0 0
07/09/2015
31.69
 14,450 31.69 32.88 31.45 150,000 150,420 -0.0
04/09/2015
31.69
 34,460 31.45 31.93 31.45 0 20 -0.0
03/09/2015
31.45
 50,760 32.88 32.88 31.45 74,420 75,480 -0.1
01/09/2015
32.88
 15,570 33.59 33.59 32.88 25,000 25,000 0
31/08/2015
33.59
 10,280 33.59 34.31 33.36 1,600 0 0.1
28/08/2015
33.59
 12,860 33.83 33.83 33.36 0 0 0
27/08/2015
33.83
 23,680 31.93 34.07 32.40 0 0 0
26/08/2015
31.93
 13,660 30.73 31.93 30.26 200,000 200,000 0
25/08/2015
30.73
 32,720 31.21 31.93 30.02 20,000 21,600 -0.1
24/08/2015
31.21
 91,030 33.36 33.36 31.21 194,879 194,879 0
21/08/2015
33.36
 66,170 34.55 34.55 32.40 530,960 530,960 0
20/08/2015
34.55
 40,070 34.78 34.78 34.07 238,000 238,000 0
19/08/2015
34.78
 10,090 34.78 34.78 34.31 0 0 0
18/08/2015
34.78
 24,010 35.02 35.02 34.31 5,150 0 0.4
17/08/2015
35.02
 18,620 34.78 35.02 34.55 190 0 0.0
14/08/2015
34.78
 36,630 35.26 35.26 34.78 0 0 0
13/08/2015
35.26
 23,680 35.50 35.50 34.78 0 0 0
12/08/2015
35.50
 20,090 35.50 35.74 34.78 0 5,150 -0.4
11/08/2015
35.50
 28,950 35.50 35.98 35.50 0 190 -0.0
10/08/2015
35.50
 35,640 35.26 35.50 35.26 0 0 0
07/08/2015
35.26
 35,740 35.02 35.74 35.02 6,760 0 0.5
06/08/2015
35.02
 36,720 35.26 35.74 35.02 0 0 0
05/08/2015
35.26
 24,740 35.26 35.50 35.26 0 0 0
04/08/2015
35.26
 31,960 34.55 35.26 34.55 0 0 0
03/08/2015
34.55
 55,980 35.26 35.26 34.55 0 6,760 -0.5
31/07/2015
35.26
 22,790 36.21 36.21 35.26 0 0 0
30/07/2015
36.21
 22,130 35.74 36.45 35.74 0 0 0
29/07/2015
35.74
 119,550 36.69 36.93 35.74 40,850 40,000 0.1
28/07/2015
36.69
 93,930 38.12 38.12 36.69 86,000 86,000 0
27/07/2015
38.12
 56,380 38.36 39.07 38.12 329,000 325,000 0.3
24/07/2015
38.36
 115,140 37.17 39.31 37.64 0 0 0
23/07/2015
37.17
 388,000 34.78 37.17 35.02 260 850 -0.0
22/07/2015
34.78
 64,400 35.26 35.26 34.78 0 0 0
21/07/2015
35.26
 70,460 35.26 35.50 35.26 2,130 4,000 -0.1
20/07/2015
35.26
 35,040 35.02 35.26 34.78 0 0 0
17/07/2015
35.02
 34,690 35.02 35.26 34.78 0 260 -0.0
16/07/2015
35.02
 26,710 35.26 35.26 34.31 0 0 0
15/07/2015
35.26
 34,980 35.02 35.26 34.78 4,260 2,130 0.2
14/07/2015
35.02
 71,350 34.78 35.50 34.78 0 0 0
13/07/2015
34.78
 19,600 35.02 35.26 34.78 0 0 0
10/07/2015
35.02
 31,340 35.02 35.26 34.78 220,850 220,000 0.1
09/07/2015
35.02
 109,080 34.78 35.50 34.31 272,000 276,260 -0.3
08/07/2015
34.78
 120,250 34.78 35.02 34.55 400,000 400,000 0
07/07/2015
34.78
 87,800 35.02 35.26 34.78 0 0 0
06/07/2015
35.02
 90,520 35.02 35.50 34.78 6,690 850 0.4
03/07/2015
35.02
 112,860 34.78 35.26 34.55 0 0 0
02/07/2015
34.78
 70,680 35.02 35.26 34.78 830 0 0.1
01/07/2015
35.02
 116,410 35.02 35.26 34.78 1,220 0 0.1
30/06/2015
35.02
 52,140 35.74 35.74 35.02 101,770 108,460 -0.5
29/06/2015
35.74
 94,440 35.26 36.21 35.26 690 0 0.1
26/06/2015
35.26
 139,120 35.26 36.21 35.26 1,280 820 0.0
25/06/2015
35.26
 25,680 35.26 35.50 35.02 0 1,220 -0.1
24/06/2015
35.26
 32,730 34.78 35.50 35.02 1,080 0 0.1
23/06/2015
34.78
 26,890 34.78 35.02 34.55 0 690 -0.1
22/06/2015
34.78
 23,520 34.78 35.02 34.55 0 1,280 -0.1
19/06/2015
34.78
 21,640 34.78 34.78 34.31 0 0 0
18/06/2015
34.78
 22,650 34.78 34.78 34.55 0 1,080 -0.1
17/06/2015
34.78
 18,590 34.55 35.26 34.55 9,760 0 0.7
16/06/2015
34.55
 26,900 34.55 34.78 34.31 100,000 100,000 0
15/06/2015
34.55
 4,890 35.26 35.26 34.55 0 0 0
12/06/2015
35.26
 14,780 35.26 35.26 34.31 60,000 60,000 0
11/06/2015
35.26
 24,930 35.26 35.50 35.02 0 9,760 -0.7
10/06/2015
35.26
 37,240 34.78 35.50 35.26 0 0 0
09/06/2015
34.78
 35,140 34.55 35.02 34.31 0 0 0
08/06/2015
34.55
 23,240 34.31 34.78 34.31 1,920 0 0.1
05/06/2015
34.31
 6,370 34.55 35.02 34.31 0 0 0
04/06/2015
34.55
 3,120 34.55 34.78 34.31 0 0 0
03/06/2015
34.55
 3,290 34.55 34.55 34.55 50,000 50,000 0
02/06/2015
34.55
 6,990 34.55 34.55 34.07 63,600 65,520 -0.1
01/06/2015
34.55
 18,000 34.78 35.02 34.31 0 0 0
29/05/2015
34.78
 14,930 35.26 35.50 34.78 0 0 0
28/05/2015
35.26
 22,730 35.74 36.21 35.26 0 0 0
27/05/2015
35.74
 22,000 35.74 35.74 35.02 0 0 0
26/05/2015
35.74
 18,220 36.21 36.21 35.74 0 0 0
25/05/2015
36.21
 11,470 34.78 36.21 34.78 0 0 0
22/05/2015
34.78
 23,680 35.02 35.02 34.31 106,830 100,000 0.5
21/05/2015
35.02
 30,520 34.78 35.26 33.83 105,430 100,000 0.4
20/05/2015
34.78
 15,460 34.07 35.02 34.07 100,000 100,000 0
19/05/2015
34.07
 9,600 33.83 34.07 33.59 260,000 260,000 0
18/05/2015
33.83
 25,290 34.78 34.78 33.83 100,000 106,830 -0.5
15/05/2015
34.78
 28,130 35.74 35.74 34.31 180,000 185,430 -0.4
14/05/2015
35.74
 19,020 34.78 35.74 34.07 0 0 0
13/05/2015
34.78
 10,570 34.78 35.02 34.07 180,000 180,000 0
12/05/2015
34.78
 37,670 36.21 36.21 34.78 260,330 250,000 0.8
11/05/2015
36.21
 17,370 37.17 37.17 35.98 40,000 40,000 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2015
37.17
 6,720 37.17 38.12 37.17 10 0 0.0
07/05/2015
37.17
 35,000 37.17 37.17 36.25 0 0 0
06/05/2015
37.17
 21,900 37.17 37.17 36.71 20,000 30,330 -0.8
05/05/2015
37.17
 34,130 38.54 38.54 36.71 3,200 0 0.3
04/05/2015
38.54
 29,380 38.54 38.77 37.17 0 0 0
27/04/2015
38.54
 7,580 39.92 39.92 38.54 0 0 0
24/04/2015
39.92
 4,480 39.92 39.92 39.23 20,000 20,000 0
23/04/2015
39.92
 6,430 39.23 40.38 38.77 20,000 23,200 -0.3
22/04/2015
39.23
 1,680 39.46 39.46 39.00 28,700 28,700 0
21/04/2015
39.46
 4,870 39.00 39.46 39.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |