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)
31/01/2013
24.32
 16,040 24.49 24.49 23.83 250 1,920 -0.1
30/01/2013
24.49
 17,460 24.49 24.81 24.16 3,760 0 0.3
29/01/2013
24.49
 24,310 24.49 24.49 23.67 0 4,500 -0.3
28/01/2013
24.49
 46,460 24.00 24.65 24.16 3,000 0 0.2
25/01/2013
24.00
 16,390 23.51 24.00 23.51 77,030 75,750 0.1
24/01/2013
23.51
 19,710 23.18 24.32 23.18 0 3,760 -0.3
23/01/2013
23.18
 18,220 23.34 23.34 23.18 0 0 0
22/01/2013
23.34
 21,010 23.02 23.34 23.02 3,010 3,000 0.0
21/01/2013
23.02
 21,630 23.34 23.51 23.02 22,770 21,520 0.1
18/01/2013
23.34
 8,330 23.18 23.67 23.34 29,300 29,300 0
17/01/2013
23.18
 18,750 23.67 23.67 23.18 0 0 0
16/01/2013
23.67
 80,850 23.67 24.00 23.34 211,990 210,260 0.1
15/01/2013
23.67
 26,520 23.67 23.83 23.51 1,260 2,770 -0.1
14/01/2013
23.67
 28,840 24.00 24.00 23.51 900 0 0.1
11/01/2013
24.00
 27,430 24.16 24.49 23.83 273,830 273,830 0
10/01/2013
24.16
 24,250 24.00 24.32 24.00 0 4,740 -0.3
09/01/2013
24.00
 50,680 24.16 25.14 24.00 0 1,250 -0.1
08/01/2013
24.16
 52,190 23.18 24.32 22.85 20,000 20,900 -0.1
07/01/2013
23.18
 11,300 23.18 23.34 22.53 0 0 0
04/01/2013
23.18
 2,870 23.18 23.51 23.18 720 0 0.1
03/01/2013
23.18
 5,250 23.18 23.51 23.18 0 0 0
02/01/2013
23.18
 3,780 23.83 23.83 23.18 0 0 0
28/12/2012
23.83
 25,320 22.85 23.83 22.53 110 0 0.0
27/12/2012
22.85
 20,690 22.36 22.85 22.20 980 720 0.0
26/12/2012
22.36
 10,760 22.36 22.53 22.04 20,010 20,000 0.0
25/12/2012
22.36
 7,550 22.36 22.36 22.36 0 0 0
24/12/2012
22.36
 11,440 21.71 22.53 21.71 0 110 -0.0
21/12/2012
21.71
 19,000 21.71 21.87 21.55 0 980 -0.1
20/12/2012
21.71
 11,170 22.20 22.20 21.71 0 0 0
19/12/2012
22.20
 3,560 21.87 22.53 21.87 430 0 0.0
18/12/2012
21.87
 2,700 22.53 22.53 21.87 0 0 0
17/12/2012
22.53
 7,780 21.87 22.69 22.20 40 0 0.0
14/12/2012
21.87
 4,990 23.02 23.02 21.87 0 0 0
13/12/2012
23.02
 7,990 23.02 23.18 22.85 0 430 -0.0
12/12/2012
23.02
 10,080 22.53 23.02 22.53 10 0 0.0
11/12/2012
22.53
 9,460 21.87 22.53 21.71 0 40 -0.0
10/12/2012
21.87
 4,820 21.87 22.04 21.55 0 0 0
07/12/2012
21.87
 4,790 21.87 21.87 21.38 0 0 0
06/12/2012
21.87
 8,710 21.55 21.87 21.38 1,500 0 0.1
05/12/2012
21.55
 8,250 21.38 21.55 21.38 2,660 10 0.2
04/12/2012
21.38
 12,060 21.38 21.38 21.06 0 0 0
03/12/2012
21.38
 8,370 21.22 21.38 21.22 25,460 20,000 0.4
30/11/2012
21.22
 4,400 21.55 21.71 21.22 0 1,500 -0.1
29/11/2012
21.55
 3,010 22.04 22.04 21.22 0 2,660 -0.2
28/11/2012
22.04
 10,780 21.06 22.04 20.73 226,670 226,670 0
27/11/2012
21.06
 14,400 21.06 21.22 21.06 4,000 5,460 -0.1
26/11/2012
21.06
 11,440 21.55 21.55 21.06 2,870 0 0.2
23/11/2012
21.55
 860 21.87 21.87 21.55 0 0 0
22/11/2012
21.87
 8,180 21.71 21.87 21.22 3,600 0 0.2
21/11/2012
21.71
 15,360 21.71 21.87 21.71 3,700 4,000 -0.0
20/11/2012
21.71
 4,940 21.38 21.71 21.06 98,000 100,870 -0.2
19/11/2012
21.38
 260 21.06 21.38 21.06 112,230 112,120 0.0
16/11/2012
21.06
 17,410 21.38 21.38 21.06 0 3,600 -0.2
15/11/2012
21.38
 6,420 21.38 21.55 21.38 201,520 203,700 -0.1
14/11/2012
21.38
 10 21.38 21.38 21.38 10 0 0.0
13/11/2012
21.38
 1,810 21.55 21.55 21.06 0 110 -0.0
12/11/2012
21.55
 7,530 20.89 21.55 20.73 50 0 0.0
09/11/2012
20.89
 7,820 20.89 21.06 20.57 0 1,520 -0.1
08/11/2012
20.89
 760 21.06 21.06 20.73 0 10 -0.0
07/11/2012
21.06
 3,600 21.22 21.22 20.73 3,200 0 0.2
06/11/2012
21.22
 6,780 21.71 21.71 20.73 0 50 -0.0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
21.71
 3,110 21.55 21.71 21.22 0 0 0
02/11/2012
21.55
 24,430 21.71 21.71 20.74 0 0 0
01/11/2012
21.71
 15,590 22.35 22.35 21.71 6,330 3,200 0.2
31/10/2012
22.35
 6,020 21.55 22.35 21.23 70 0 0.0
30/10/2012
21.55
 3,350 21.55 22.03 21.55 30 0 0.0
29/10/2012
21.55
 1,250 21.55 21.55 21.23 20,000 20,000 0
26/10/2012
21.55
 35,360 22.35 22.35 21.55 0 6,330 -0.4
25/10/2012
22.35
 25,650 22.19 22.51 22.19 1,300 70 0.1
24/10/2012
22.19
 5,920 22.35 22.83 22.19 2,400 0 0.2
23/10/2012
22.35
 15,340 22.99 22.99 22.03 240 30 0.0
22/10/2012
22.99
 4,090 22.83 22.99 22.99 0 0 0
19/10/2012
22.83
 12,200 22.83 23.48 22.83 10,000 1,300 0.6
18/10/2012
22.83
 17,350 23.48 23.48 22.83 0 2,400 -0.2
17/10/2012
23.48
 10,100 23.32 23.48 23.16 0 240 -0.0
16/10/2012
23.32
 20,050 22.83 23.96 22.67 0 0 0
15/10/2012
22.83
 14,420 23.64 23.64 22.83 0 10,000 -0.7
12/10/2012
23.64
 2,910 23.64 23.64 23.16 0 0 0
11/10/2012
23.64
 6,220 23.64 23.64 23.32 0 0 0
10/10/2012
23.64
 610 23.80 23.80 23.48 0 0 0
09/10/2012
23.80
 12,780 23.32 24.12 23.64 11,390 0 0.9
08/10/2012
23.32
 1,950 22.83 23.48 22.67 0 0 0
05/10/2012
22.83
 860 22.83 22.99 22.83 0 0 0
04/10/2012
22.83
 5,420 22.35 22.83 22.35 0 0 0
03/10/2012
22.35
 20,700 23.16 23.16 22.35 480 11,390 -0.8
02/10/2012
23.16
 7,060 22.83 23.16 22.83 0 0 0
01/10/2012
22.83
 44,490 23.48 24.12 22.83 1,450 0 0.1
28/09/2012
23.48
 1,880 23.80 23.96 23.48 0 0 0
27/09/2012
23.80
 10,250 23.32 23.80 23.16 24,170 24,650 -0.0
26/09/2012
23.32
 1,250 23.64 23.64 23.32 0 0 0
25/09/2012
23.64
 3,080 23.80 23.80 23.32 0 1,450 -0.1
24/09/2012
23.80
 350 23.48 23.96 23.64 0 0 0
21/09/2012
23.48
 1,270 23.32 23.48 23.48 0 0 0
20/09/2012
23.32
 9,170 24.12 24.12 23.32 0 0 0
19/09/2012
24.12
 3,030 24.12 24.12 23.32 2,590 0 0.2
18/09/2012
24.12
 12,610 23.48 24.12 23.32 0 0 0
17/09/2012
23.48
 9,260 23.48 24.44 23.16 4,800 0 0.4
14/09/2012
23.48
 13,510 23.80 24.12 23.16 0 0 0
13/09/2012
23.80
 6,780 24.44 24.60 23.80 0 2,590 -0.2
12/09/2012
24.44
 9,730 24.12 24.44 24.28 9,100 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |