CTCP Dược Hậu Giang (dhg)

100
0.40
(0.40%)
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)
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
03/07/2013
29.60
 16,340 29.44 29.60 29.27 0 0 0
02/07/2013
29.44
 19,330 29.10 29.60 29.44 2,000 4,000 -0.2
01/07/2013
29.10
 7,380 29.10 29.10 28.77 0 0 0
28/06/2013
29.10
 12,000 29.27 29.44 28.77 2,790 0 0.2
27/06/2013
29.27
 10,110 29.44 29.60 28.93 570 0 0.1
26/06/2013
29.44
 12,920 29.10 29.60 28.77 1,980 2,000 0.0
25/06/2013
29.10
 8,270 29.44 29.44 28.43 260 0 0.0
24/06/2013
29.44
 16,730 29.77 29.77 29.10 1,580 2,790 -0.1
21/06/2013
29.77
 4,690 29.27 29.77 29.27 80,010 80,570 -0.0
20/06/2013
29.27
 25,890 29.44 29.44 29.10 0 1,980 -0.2
19/06/2013
29.44
 9,630 28.93 29.94 29.27 6,610 260 0.6
18/06/2013
28.93
 4,630 28.43 28.93 28.43 80,000 81,580 -0.1
17/06/2013
28.43
 18,220 29.10 29.77 28.43 4,630 0 0.4
14/06/2013
29.10
 4,940 28.77 29.77 28.93 760 0 0.1
13/06/2013
28.77
 25,340 29.94 29.94 28.77 0 6,610 -0.6
12/06/2013
29.94
 3,300 29.94 30.10 29.44 1,200 0 0.1
11/06/2013
29.94
 9,060 30.10 30.10 29.60 0 4,620 -0.4
10/06/2013
30.10
 28,500 29.44 31.27 30.10 8,490 760 0.7
07/06/2013
29.44
 32,970 27.93 29.60 27.93 0 0 0
06/06/2013
27.93
 7,580 27.60 27.93 27.43 0 1,200 -0.1
05/06/2013
27.60
 23,380 27.26 27.76 27.26 1,900 0 0.2
04/06/2013
27.26
 19,970 27.76 27.76 27.09 920 8,490 -0.6
03/06/2013
27.76
 4,790 27.60 28.10 27.43 1,110 0 0.1
31/05/2013
27.60
 4,610 27.43 28.10 27.43 0 0 0
30/05/2013
27.43
 6,160 27.76 27.76 27.43 0 1,900 -0.2
29/05/2013
27.76
 10,550 27.60 27.93 27.26 0 910 -0.1
28/05/2013
27.60
 5,390 27.76 27.76 27.43 0 1,110 -0.1
27/05/2013
27.76
 16,530 28.10 28.10 27.60 0 0 0
24/05/2013
28.10
 4,320 28.10 28.10 27.26 10 0 0.0
23/05/2013
28.10
 19,150 28.10 28.10 27.76 0 0 0
22/05/2013
28.10
 10,670 27.93 28.26 27.93 450 0 0.0
21/05/2013
27.93
 28,500 27.26 28.43 27.43 10,000 0 0.9
20/05/2013
27.26
 5,510 27.26 27.26 27.09 410 0 0.0
17/05/2013
27.26
 34,470 26.76 27.26 26.76 10,000 0 0.8
16/05/2013
26.76
 7,510 26.93 27.09 26.76 3,000 450 0.2
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
26.93
 10,120 26.76 27.09 26.42 10 10,000 -0.8
14/05/2013
26.76
 5,370 26.43 26.76 26.26 0 410 -0.0
13/05/2013
26.43
 16,030 26.59 27.09 26.43 5,000 10,000 -0.4
10/05/2013
26.59
 15,330 26.59 26.76 26.59 7,400 3,000 0.4
09/05/2013
26.59
 3,350 26.59 26.59 26.10 0 0 0
08/05/2013
26.59
 820 26.59 26.59 26.43 0 0 0
07/05/2013
26.59
 5,530 26.59 26.59 26.10 0 5,000 -0.4
06/05/2013
26.59
 9,000 26.26 26.59 26.10 940 7,400 -0.5
03/05/2013
26.26
 1,080 25.77 26.26 25.60 0 0 0
02/05/2013
25.77
 13,640 26.10 26.43 25.60 4,570 0 0.4
26/04/2013
26.10
 11,970 26.59 27.42 26.10 600 0 0.0
25/04/2013
26.59
 9,580 26.10 26.76 25.77 0 940 -0.1
24/04/2013
26.10
 3,760 26.10 26.43 26.10 1,601,854 1,600,354 0.1
23/04/2013
26.10
 5,290 26.10 26.10 25.44 2,580 4,570 -0.2
22/04/2013
26.10
 2,840 26.43 26.43 26.10 0 600 -0.0
18/04/2013
26.43
 2,540 26.76 26.76 26.10 0 0 0
17/04/2013
26.76
 5,790 27.09 27.09 26.43 1,200 1,500 -0.0
16/04/2013
27.09
 10,680 26.59 27.09 26.10 1,591,108 1,593,688 -0.2
15/04/2013
26.59
 5,950 27.09 27.09 26.59 2,410 0 0.2
12/04/2013
27.09
 18,430 27.09 27.09 26.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |