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)
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
20/04/2015
39.00
 7,050 39.46 39.46 39.00 0 0 0
17/04/2015
39.46
 15,870 39.23 39.46 39.00 0 0 0
16/04/2015
39.23
 16,160 38.54 39.23 38.08 0 0 0
15/04/2015
38.54
 3,930 38.54 38.54 38.08 100,000 100,000 0
14/04/2015
38.54
 16,920 39.00 39.00 38.08 0 0 0
13/04/2015
39.00
 41,600 39.92 39.92 39.00 0 0 0
10/04/2015
39.92
 5,290 40.15 40.15 39.69 0 0 0
09/04/2015
40.15
 1,070 40.15 40.15 39.92 20,000 20,000 0
08/04/2015
40.15
 1,570 40.38 40.38 39.92 0 0 0
07/04/2015
40.38
 4,500 40.38 40.38 39.92 0 0 0
06/04/2015
40.38
 3,890 40.61 40.84 39.92 20,000 20,000 0
03/04/2015
40.61
 2,330 40.61 40.61 40.38 0 0 0
02/04/2015
40.61
 11,180 40.84 40.84 40.15 49,795 49,795 0
01/04/2015
40.84
 6,520 41.07 41.07 39.46 0 0 0
31/03/2015
41.07
 13,140 41.30 41.30 40.61 40,000 40,000 0
30/03/2015
41.30
 470 41.30 41.30 40.84 0 0 0
27/03/2015
41.30
 4,620 41.30 41.30 41.07 1,490 0 0.1
26/03/2015
41.30
 760 40.84 41.30 40.84 0 0 0
25/03/2015
40.84
 7,080 41.30 41.30 40.84 20 0 0.0
24/03/2015
41.30
 4,070 41.30 41.30 40.84 20 0 0.0
23/03/2015
41.30
 6,480 41.53 41.53 41.07 0 1,490 -0.1
20/03/2015
41.53
 2,200 41.53 41.53 41.30 0 0 0
19/03/2015
41.53
 2,740 41.30 41.76 41.30 0 110 -0.0
18/03/2015
41.30
 9,100 41.99 41.99 41.30 0 20 -0.0
17/03/2015
41.99
 15,440 42.21 42.21 41.30 3,380 0 0.3
16/03/2015
42.21
 2,470 41.99 42.21 41.99 2,120 0 0.2
13/03/2015
41.99
 2,280 41.76 41.99 41.53 0 0 0
12/03/2015
41.76
 8,230 41.99 42.21 41.76 102,190 100,000 0.2
11/03/2015
41.99
 7,990 42.21 42.21 41.76 0 3,380 -0.3
10/03/2015
42.21
 4,680 42.44 42.44 41.99 0 2,120 -0.2
09/03/2015
42.44
 20,790 42.21 42.44 41.99 1,050 0 0.1
06/03/2015
42.21
 17,760 42.44 42.44 42.21 0 2,190 -0.2
05/03/2015
42.44
 14,800 42.21 42.44 42.21 0 0 0
04/03/2015
42.21
 10,950 42.21 42.44 42.21 160,380 160,000 0.0
03/03/2015
42.21
 18,140 41.99 42.21 41.76 20,000 21,050 -0.1
02/03/2015
41.99
 13,830 41.76 42.21 41.99 101,670 100,000 0.2
27/02/2015
41.76
 660 41.76 41.99 41.76 0 0 0
26/02/2015
41.76
 6,140 41.76 41.99 41.76 101,440 100,380 0.1
25/02/2015
41.76
 8,870 41.99 42.21 41.53 0 0 0
24/02/2015
41.99
 17,810 42.67 42.67 41.76 50,000 51,670 -0.2
13/02/2015
42.67
 240 42.67 42.67 42.44 50,010 50,000 0.0
12/02/2015
42.67
 8,250 42.21 42.67 41.76 50,000 51,440 -0.1
11/02/2015
42.21
 1,840 41.99 42.44 41.76 101,500 100,000 0.1
10/02/2015
41.99
 7,200 42.44 42.44 41.99 40 0 0.0
09/02/2015
42.44
 6,450 42.44 42.90 42.21 25,780 20,010 0.5

Chính sách bảo mật | Điều khoản sử dụng |