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)
11/09/2012
24.12
 7,350 24.12 24.28 23.80 6,560 4,800 0.1
10/09/2012
24.12
 14,050 23.80 24.44 23.48 7,840 0 0.6
07/09/2012
23.80
 4,260 23.48 23.80 23.48 0 0 0
06/09/2012
23.48
 14,510 23.48 23.80 23.16 0 9,100 -0.7
05/09/2012
23.48
 14,360 23.80 24.44 23.48 1,620 6,560 -0.4
04/09/2012
23.80
 14,810 23.80 24.60 23.80 5,960 7,840 -0.1
31/08/2012
23.80
 13,810 23.64 24.12 23.32 1,000 0 0.1
30/08/2012
23.64
 4,620 23.64 23.64 22.83 0 0 0
29/08/2012
23.64
 6,540 23.64 23.80 23.16 30,000 31,620 -0.1
28/08/2012
23.64
 30,530 22.51 23.64 22.03 1,000 5,960 -0.4
27/08/2012
22.51
 42,920 22.19 23.16 22.51 1,220 1,000 0.0
24/08/2012
22.19
 2,670 21.23 22.19 20.58 0 0 0
23/08/2012
21.23
 51,140 22.19 22.35 21.23 5,740 0 0.4
22/08/2012
22.19
 51,480 23.32 23.64 22.19 0 1,000 -0.1
21/08/2012
23.32
 15,690 23.96 24.12 22.83 1,085,199 1,086,399 -0.1
20/08/2012
23.96
 36,780 22.83 23.96 22.83 10,800 20 0.8
17/08/2012
22.83
 63,140 21.87 22.83 22.19 10,000 5,740 0.3
16/08/2012
21.87
 36,820 20.90 21.87 21.06 2,370 0 0.2
15/08/2012
20.90
 31,740 20.58 20.90 20.74 630 0 0.0
14/08/2012
20.58
 27,600 20.42 21.06 20.58 0 10,800 -0.7
13/08/2012
20.42
 17,700 20.58 20.90 20.42 1,140 10,000 -0.6
10/08/2012
20.58
 16,220 20.74 20.90 20.58 960 2,370 -0.0
09/08/2012
20.74
 25,560 20.58 20.74 20.42 1,500 630 0.1
08/08/2012
20.58
 9,210 20.26 20.58 20.26 1,380 0 0.1
07/08/2012
20.26
 14,200 20.42 20.42 20.26 0 1,140 -0.1
06/08/2012
20.42
 15,530 20.10 20.42 19.46 1,040 960 0.0
03/08/2012
20.10
 9,460 19.94 20.10 19.94 1,000 1,500 -0.0
02/08/2012
19.94
 1,380 19.94 19.94 19.78 690 1,380 -0.0
01/08/2012
19.94
 0 19.94 19.94 19.94 0 0 0
31/07/2012
19.94
 1,870 20.26 20.26 19.94 0 1,040 -0.1
30/07/2012
20.26
 24,380 20.26 20.58 20.10 390,514 390,774 -0.0
27/07/2012
20.26
 63,020 19.46 20.26 19.46 2,000 690 0.1
26/07/2012
19.46
 3,420 19.46 19.46 19.46 0 0 0
25/07/2012
19.46
 16,620 19.46 19.46 19.14 0 0 0
24/07/2012
19.46
 1,650 19.46 19.46 18.97 0 740 -0.0
23/07/2012
19.46
 44,230 19.46 19.94 19.30 5,340 2,000 0.2
20/07/2012
19.46
 7,150 19.14 19.62 19.30 0 0 0
19/07/2012
19.14
 3,910 19.14 19.14 19.14 0 0 0
18/07/2012
19.14
 280 19.14 19.30 19.14 20,250 20,000 0.0
17/07/2012
19.14
 6,680 19.14 19.46 19.14 128,368 133,708 -0.3
16/07/2012
19.14
 21,900 19.30 19.94 19.14 17,790 0 1.1
13/07/2012
19.30
 6,170 19.14 19.78 19.14 67,440 62,480 0.3
12/07/2012
19.14
 750 18.65 19.14 18.49 0 240 -0.0
11/07/2012
18.65
 1,190 18.97 19.30 18.65 0 0 0
10/07/2012
18.97
 17,800 18.33 18.97 18.33 0 17,790 -1.0
09/07/2012
18.33
 5,850 18.97 19.30 18.33 720 4,960 -0.2
06/07/2012
18.97
 1,110 18.97 19.62 18.97 1,100 0 0.1
05/07/2012
18.97
 1,760 18.97 18.97 18.97 0 0 0
04/07/2012
18.97
 7,110 19.46 19.94 18.97 6,540 0 0.4
03/07/2012
19.46
 830 19.46 19.46 18.81 0 720 -0.0
02/07/2012
19.46
 3,350 20.42 20.42 19.46 2,250 1,100 0.1
29/06/2012
20.42
 20,040 19.46 20.42 19.62 30 0 0.0
28/06/2012
19.46
 28,350 18.65 19.46 18.65 98,000 6,540 5.5
27/06/2012
18.65
 50 18.65 18.65 18.33 0 0 0
26/06/2012
18.65
 3,250 18.65 18.65 18.65 0 2,250 -0.1
25/06/2012
18.65
 1,130 18.97 18.97 18.65 199,970 200,000 -0.0
22/06/2012
18.97
 1,300 19.14 19.14 18.65 10 0 0.0
21/06/2012
19.14
 20 18.97 19.14 18.81 0 0 0
20/06/2012
18.97
 510 19.30 19.30 18.97 0 0 0
19/06/2012
19.30
 100 19.30 19.30 19.30 0 0 0
18/06/2012
19.30
 3,650 18.97 19.62 18.65 3,190 0 0.2
15/06/2012
18.97
 2,050 18.97 18.97 18.81 0 0 0
14/06/2012
18.97
 80 18.97 18.97 18.97 0 0 0
13/06/2012
18.97
 1,800 18.81 18.97 18.81 0 0 0
12/06/2012
18.81
 4,990 19.30 19.30 18.81 0 3,190 -0.2
11/06/2012
19.30
 2,650 19.30 20.10 19.30 2,400 0 0.2
08/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2012
19.30
 170 18.97 19.30 19.30 0 0 0
07/06/2012
18.97
 10,950 18.97 18.97 18.34 0 0 0
06/06/2012
18.97
 20,920 18.50 18.97 18.03 4,290 0 0.2
05/06/2012
18.50
 2,520 18.50 18.82 18.34 0 2,400 -0.1
04/06/2012
18.50
 520 18.97 18.97 18.50 0 0 0
01/06/2012
18.97
 80 19.61 19.61 18.97 100,000 100,000 0
31/05/2012
19.61
 32,320 18.97 19.61 18.82 0 4,290 -0.3
30/05/2012
18.97
 260 18.97 18.97 18.97 0 0 0
29/05/2012
18.97
 420 18.97 18.97 18.66 0 0 0
28/05/2012
18.97
 10,950 18.66 18.97 18.66 100,000 100,000 0
25/05/2012
18.66
 20,670 18.97 19.29 18.66 8,470 0 0.5
24/05/2012
18.97
 10,810 18.97 19.61 18.97 7,030 0 0.4
23/05/2012
18.97
 2,910 19.29 19.29 18.97 1,410 0 0.1
22/05/2012
19.29
 1,210 19.92 19.92 19.13 100,000 100,000 0
21/05/2012
19.92
 21,000 18.97 19.92 18.97 430 8,470 -0.5
18/05/2012
18.97
 7,620 19.13 19.13 18.50 190,000 197,030 -0.4
17/05/2012
19.13
 4,750 18.82 19.29 18.34 0 1,410 -0.1
16/05/2012
18.82
 5,610 18.97 19.61 18.82 102,480 100,000 0.2
15/05/2012
18.97
 3,150 19.77 19.77 18.97 1,590 430 0.1
14/05/2012
19.77
 290 19.92 20.08 19.77 0 0 0
11/05/2012
19.92
 7,000 19.61 19.92 19.29 2,000 0 0.1
10/05/2012
19.61
 13,580 19.92 19.92 19.61 0 2,480 -0.2
09/05/2012
19.92
 14,360 19.45 20.08 19.13 0 1,590 -0.1
08/05/2012
19.45
 9,610 19.45 19.45 19.29 0 0 0
07/05/2012
19.45
 7,350 19.45 19.61 19.29 0 2,000 -0.1
04/05/2012
19.45
 5,100 19.45 19.77 19.29 185,000 180,000 0.3
03/05/2012
19.45
 850 19.61 19.61 19.45 0 0 0
02/05/2012
19.61
 9,780 19.77 19.77 19.29 4,550 0 0.3
27/04/2012
19.77
 410 19.61 19.92 19.45 48,000 48,000 0
26/04/2012
19.61
 9,990 19.77 19.77 19.61 370 5,000 -0.3
25/04/2012
19.77
 8,140 19.61 20.40 19.45 5,930 0 0.4
24/04/2012
19.61
 8,390 19.29 19.61 19.29 3,130 4,550 -0.1
23/04/2012
19.29
 11,360 19.61 20.24 19.29 52,790 50,000 0.2
20/04/2012
19.61
 3,200 19.61 19.77 19.13 50,000 50,370 -0.0

Chính sách bảo mật | Điều khoản sử dụng |