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)
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
11/04/2013
27.09
 3,300 27.25 27.42 27.09 0 1,200 -0.1
10/04/2013
27.25
 10,530 27.42 27.75 27.25 0 0 0
09/04/2013
27.42
 9,590 27.75 27.75 27.42 0 2,410 -0.2
08/04/2013
27.75
 22,590 27.42 28.08 27.25 400 0 0.0
05/04/2013
27.42
 6,000 27.59 27.75 27.25 0 0 0
04/04/2013
27.59
 20,210 27.25 27.92 27.09 0 0 0
03/04/2013
27.25
 17,670 28.08 28.08 27.09 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
28.08
 19,300 27.75 28.74 28.08 961,022 954,912 0.5
01/04/2013
27.75
 36,640 26.61 28.24 26.77 20,000 20,000 0
29/03/2013
26.61
 34,360 27.10 27.10 26.61 570 0 0.0
28/03/2013
27.10
 22,160 26.93 27.42 26.77 0 460 -0.0
27/03/2013
26.93
 47,060 26.61 26.93 26.44 4,310 6,500 -0.2
26/03/2013
26.61
 56,730 27.10 27.26 26.61 100 0 0.0
25/03/2013
27.10
 27,330 25.79 27.42 26.28 5,360 570 0.4
22/03/2013
25.79
 64,770 27.26 28.89 25.79 200 0 0.0
21/03/2013
27.26
 87,130 25.63 27.26 26.12 50,970 54,310 -0.3
20/03/2013
25.63
 71,620 24.00 25.63 24.32 100 100 -0.0
19/03/2013
24.00
 11,690 24.00 24.16 24.00 0 5,360 -0.4
18/03/2013
24.00
 3,980 24.16 24.16 24.00 71,098 71,298 -0.0
15/03/2013
24.16
 3,700 24.16 24.16 24.00 0 900 -0.1
14/03/2013
24.16
 3,570 24.16 24.16 23.83 0 170 -0.0
13/03/2013
24.16
 4,200 24.16 24.16 24.16 1,020 0 0.1
12/03/2013
24.16
 5,780 24.16 24.16 23.83 0 0 0
11/03/2013
24.16
 360 23.83 24.16 24.16 40 0 0.0
08/03/2013
23.83
 11,380 23.83 23.83 23.51 86,220 86,220 0
07/03/2013
23.83
 1,330 23.51 23.83 23.34 0 1,020 -0.1
06/03/2013
23.51
 3,060 23.34 24.00 23.51 2,440 0 0.2
05/03/2013
23.34
 5,340 24.16 24.16 23.34 0 40 -0.0
04/03/2013
24.16
 1,260 23.51 24.16 24.16 1,200 0 0.1
01/03/2013
23.51
 3,550 23.83 23.83 23.51 2,300 0 0.2
28/02/2013
23.83
 12,160 23.83 23.83 23.51 4,210 2,440 0.1
27/02/2013
23.83
 6,480 23.34 24.16 23.34 5,080 0 0.4
26/02/2013
23.34
 11,880 23.83 23.83 23.34 182,400 180,200 0.2
25/02/2013
23.83
 11,060 23.34 23.83 23.51 7,900 2,300 0.4
22/02/2013
23.34
 11,740 23.67 24.16 23.18 1,010 4,210 -0.2
21/02/2013
23.67
 18,000 23.83 24.00 23.67 70,000 75,080 -0.4
20/02/2013
23.83
 17,770 24.16 24.16 23.83 0 3,400 -0.2
19/02/2013
24.16
 12,700 23.67 24.16 23.67 0 7,900 -0.6
18/02/2013
23.67
 5,350 24.32 24.32 23.67 270 1,010 -0.1
08/02/2013
24.32
 1,960 24.16 24.32 23.83 10 0 0.0
07/02/2013
24.16
 4,000 24.49 24.49 23.83 200 0 0.0
06/02/2013
24.49
 2,670 24.16 24.49 23.67 21,920 20,000 0.1
05/02/2013
24.16
 1,560 24.32 24.32 23.67 0 270 -0.0
04/02/2013
24.32
 5,340 24.16 24.49 24.16 4,500 0 0.3
01/02/2013
24.16
 510 24.32 24.32 23.51 76,000 76,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |