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)
21/11/2013
35.92
 24,790 36.94 36.94 35.92 0 0 0
20/11/2013
36.94
 1,320 37.28 37.28 36.60 0 350 -0.0
19/11/2013
37.28
 960 37.28 37.62 36.60 0 0 0
18/11/2013
37.28
 3,250 37.28 37.62 37.28 250 500 -0.0
15/11/2013
37.28
 10,470 36.60 37.28 36.94 10 0 0.0
14/11/2013
36.60
 8,610 36.60 36.94 36.60 10 0 0.0
13/11/2013
36.60
 5,510 36.60 36.60 36.26 1,300 0 0.1
12/11/2013
36.60
 14,970 36.60 36.60 35.92 0 250 -0.0
11/11/2013
36.60
 3,460 36.60 36.60 36.26 0 0 0
08/11/2013
36.60
 8,240 36.60 36.94 36.60 2,510 10 0.3
07/11/2013
36.60
 6,840 36.94 36.94 36.26 60 1,300 -0.1
06/11/2013
36.94
 9,420 36.60 36.94 36.26 1,480 0 0.2
05/11/2013
36.60
 4,310 36.94 36.94 36.60 0 0 0
04/11/2013
36.94
 20,500 37.28 37.28 36.60 0 2,510 -0.3
01/11/2013
37.28
 18,580 36.94 37.28 36.60 200 60 0.0
31/10/2013
36.94
 2,980 37.62 37.62 36.94 0 1,480 -0.2
30/10/2013
37.62
 8,240 37.28 37.95 37.28 0 0 0
29/10/2013
37.28
 4,730 36.94 37.28 36.94 0 0 0
28/10/2013
36.94
 22,880 37.62 37.95 36.94 3,400 200 0.4
25/10/2013
37.62
 7,830 37.62 38.29 37.28 120 0 0.0
24/10/2013
37.62
 26,120 38.29 38.29 37.28 30 0 0.0
23/10/2013
38.29
 26,130 38.29 38.29 37.95 6,920 0 0.8
22/10/2013
38.29
 25,840 39.31 39.31 37.95 30 3,400 -0.4
21/10/2013
39.31
 16,990 38.97 39.31 38.63 26,810 23,740 0.4
18/10/2013
38.97
 10,170 38.63 38.97 37.95 30,000 30,030 -0.0
17/10/2013
38.63
 12,610 38.97 38.97 38.29 20,000 26,920 -0.8
16/10/2013
38.97
 1,010 38.97 38.97 38.97 0 30 -0.0
15/10/2013
38.97
 18,830 39.31 39.31 38.63 0 3,190 -0.4
14/10/2013
39.31
 13,820 39.31 39.65 38.97 10,430 0 1.2
11/10/2013
39.31
 15,520 38.97 39.65 38.97 3,380 0 0.4
10/10/2013
38.97
 17,350 38.63 38.97 38.63 23,610 20,000 0.4
09/10/2013
38.63
 21,550 38.29 38.63 38.29 5,190 0 0.6
08/10/2013
38.29
 19,590 37.62 38.29 37.62 0 10,430 -1.2
07/10/2013
37.62
 11,510 37.95 37.95 37.62 1,000 3,380 -0.3
04/10/2013
37.95
 13,990 38.29 38.29 37.62 0 3,610 -0.4
03/10/2013
38.29
 14,030 38.29 38.63 37.95 0 5,190 -0.6
02/10/2013
38.29
 14,210 37.62 38.63 37.28 0 0 0
01/10/2013
37.62
 15,760 37.28 37.62 36.94 1,000 1,000 0
30/09/2013
37.28
 24,220 36.94 37.28 36.60 5,900 0 0.6
27/09/2013
36.94
 13,180 36.94 37.28 36.60 770 0 0.1
26/09/2013
36.94
 6,100 36.94 37.28 36.60 0 0 0
25/09/2013
36.94
 12,440 36.60 36.94 36.94 2,680 1,000 0.2
24/09/2013
36.60
 13,250 36.60 37.62 36.26 0 5,900 -0.6
23/09/2013
36.60
 10,240 36.60 36.94 36.26 0 770 -0.1
20/09/2013
36.60
 4,420 36.94 36.94 36.60 0 0 0
19/09/2013
36.94
 13,420 36.94 37.28 36.94 0 2,680 -0.3
18/09/2013
36.94
 21,070 37.28 37.62 36.60 50 0 0.0
17/09/2013
37.28
 15,690 37.62 37.62 36.94 0 0 0
16/09/2013
37.62
 14,550 37.62 37.95 37.28 5,150 0 0.6
13/09/2013
37.62
 14,000 37.28 37.62 36.94 0 0 0
12/09/2013
37.28
 20,730 37.28 37.62 36.94 280 50 0.0
11/09/2013
37.28
 32,430 36.26 37.28 36.60 57,720 51,800 0.7
10/09/2013
36.26
 22,420 34.90 36.60 34.90 0 5,150 -0.5
09/09/2013
34.90
 16,690 36.60 36.60 34.57 0 0 0
06/09/2013
36.60
 4,360 36.60 36.60 35.58 0 280 -0.0
05/09/2013
36.60
 10,960 36.94 36.94 35.58 2,180 5,920 -0.4
04/09/2013
36.94
 15,190 36.94 37.62 36.26 0 0 0
03/09/2013
36.94
 25,810 34.90 36.94 35.24 4,450 0 0.5
30/08/2013
34.90
 16,090 33.89 34.90 33.55 4,300 0 0.4
29/08/2013
33.89
 35,310 33.55 34.57 32.19 20,000 22,180 -0.2
28/08/2013
33.55
 64,060 35.58 35.58 33.21 3,800 0 0.4
27/08/2013
35.58
 24,950 36.60 36.60 35.24 40,100 44,450 -0.5
26/08/2013
36.60
 47,930 36.94 36.94 35.24 41,240 43,300 -0.2
23/08/2013
36.94
 48,500 37.95 37.95 36.94 50,000 50,000 0
22/08/2013
37.95
 41,300 38.97 38.97 37.95 45,150 47,800 -0.3
21/08/2013
38.97
 34,590 38.97 39.65 38.63 15,910 100 1.8
20/08/2013
38.97
 46,650 38.97 39.31 38.29 30,000 32,240 -0.3
19/08/2013
38.97
 24,220 38.63 38.97 38.29 0 0 0
16/08/2013
38.63
 12,490 39.65 39.65 38.29 76,000 77,150 -0.1
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
39.65
 36,360 38.80 39.65 38.97 560 15,910 -1.8
14/08/2013
38.80
 83,440 38.13 38.80 37.80 0 0 0
13/08/2013
38.13
 21,010 38.80 39.14 38.13 2,350 0 0.3
12/08/2013
38.80
 7,750 38.80 39.14 38.13 0 0 0
09/08/2013
38.80
 20,580 38.80 38.80 38.13 20,000 20,000 0
08/08/2013
38.80
 46,560 39.47 39.47 38.47 1,050 560 0.1
07/08/2013
39.47
 33,410 40.14 40.47 39.47 64,550 47,240 2.1
06/08/2013
40.14
 26,200 40.47 40.47 39.47 75,340 77,350 -0.2
05/08/2013
40.47
 95,060 38.80 41.14 38.80 210 0 0.0
02/08/2013
38.80
 37,680 37.80 39.14 38.13 0 1,050 -0.1
01/08/2013
37.80
 73,990 36.46 38.13 35.79 35,000 52,220 -1.9
31/07/2013
36.46
 46,840 35.79 36.79 35.46 0 0 0
30/07/2013
35.79
 10,840 36.13 36.13 35.12 0 640 -0.1
29/07/2013
36.13
 11,120 36.46 36.79 35.46 0 0 0
26/07/2013
36.46
 40,130 35.46 37.13 35.46 180,640 180,490 0.0
25/07/2013
35.46
 49,320 34.45 36.46 33.45 48,200 48,200 0
24/07/2013
34.45
 29,450 35.12 35.46 33.78 112,300 110,000 0.2
23/07/2013
35.12
 53,600 35.12 37.46 35.12 2,000 0 0.2
22/07/2013
35.12
 62,040 33.11 35.12 33.11 0 150 -0.0
19/07/2013
33.11
 15,650 32.45 33.11 32.45 23,200 23,200 0
18/07/2013
32.45
 21,910 32.11 32.78 32.11 1,000 2,300 -0.1
17/07/2013
32.11
 50,720 31.61 32.11 31.27 3,200 2,000 0.1
16/07/2013
31.61
 23,350 31.44 31.61 31.11 30,000 30,000 0
15/07/2013
31.44
 6,100 31.44 31.78 31.44 480 0 0.0
12/07/2013
31.44
 16,290 31.44 31.44 31.11 0 1,000 -0.1
11/07/2013
31.44
 46,060 30.27 32.11 30.44 0 3,200 -0.3
10/07/2013
30.27
 13,570 30.27 30.61 30.27 0 0 0
09/07/2013
30.27
 9,180 29.94 30.44 30.10 0 480 -0.0
08/07/2013
29.94
 11,710 30.10 30.27 29.94 4,000 0 0.4
05/07/2013
30.10
 23,110 29.77 30.10 29.60 0 0 0
04/07/2013
29.77
 2,470 29.60 29.77 29.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |