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)
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
19/04/2012
19.61
 6,940 19.77 19.77 19.45 10 5,930 -0.4
18/04/2012
19.77
 3,180 19.92 19.92 19.77 60 3,130 -0.2
17/04/2012
19.92
 3,150 20.24 20.24 19.77 0 2,790 -0.2
16/04/2012
20.24
 10,380 20.08 20.24 19.92 50,000 50,000 0
13/04/2012
20.08
 11,220 20.08 20.08 19.92 30,000 30,000 0
12/04/2012
20.08
 3,650 20.24 20.24 19.92 10 60 -0.0
11/04/2012
20.24
 2,070 19.92 20.56 20.24 1,270 0 0.1
10/04/2012
19.92
 9,470 19.92 19.92 19.92 50,000 50,000 0
09/04/2012
19.92
 1,320 19.92 19.92 19.92 30,000 30,000 0
06/04/2012
19.92
 8,670 19.92 20.08 19.92 0 0 0
05/04/2012
19.92
 10,430 19.92 20.56 19.92 8,760 1,270 0.5
04/04/2012
19.92
 9,180 20.24 20.24 19.92 600 0 0.0
03/04/2012
20.24
 3,000 20.24 20.24 19.61 0 0 0
30/03/2012
20.24
 60 20.24 20.40 20.24 0 0 0
29/03/2012
20.24
 17,290 20.24 20.24 20.08 4,000 8,760 -0.3
28/03/2012
20.24
 8,220 20.24 20.56 20.24 5,630 600 0.3
27/03/2012
20.24
 7,680 20.40 20.56 20.08 4,000 0 0.3
26/03/2012
20.40
 9,020 20.40 20.87 20.24 4,600 0 0.3
23/03/2012
20.40
 16,280 19.92 20.40 19.61 20,000 24,000 -0.2
22/03/2012
19.92
 12,960 19.92 20.40 19.92 3,700 5,630 -0.1
21/03/2012
19.92
 7,730 19.92 19.92 19.13 2,500 4,000 -0.1
20/03/2012
19.92
 11,400 19.77 20.24 19.45 35,270 37,370 -0.1
19/03/2012
19.77
 1,570 19.92 20.56 19.77 1,270 0 0.1
16/03/2012
19.92
 15,760 19.92 19.92 19.92 0 3,700 -0.2
15/03/2012
19.92
 3,490 19.61 19.92 19.61 0 2,500 -0.2
14/03/2012
19.61
 16,110 19.77 20.56 19.61 13,600 2,500 0.7
13/03/2012
19.77
 3,390 19.77 19.77 19.61 120,000 121,270 -0.1
12/03/2012
19.77
 8,300 19.77 19.92 19.77 21,780 20,000 0.1
09/03/2012
19.77
 130 19.13 19.77 19.45 0 0 0
08/03/2012
19.13
 28,830 20.08 20.40 19.13 59,820 63,600 -0.2
07/03/2012
20.08
 7,450 19.92 20.24 19.92 76,190 70,000 0.4
06/03/2012
19.92
 5,700 20.56 21.03 19.77 102,460 101,700 0.0
05/03/2012
20.56
 15,200 19.61 20.56 19.92 6,000 80 0.4
02/03/2012
19.61
 17,980 19.45 20.08 19.45 81,870 79,800 0.1
01/03/2012
19.45
 15,770 19.61 19.92 19.45 10,140 6,210 0.2
29/02/2012
19.61
 7,960 19.29 19.92 19.45 3,510 2,440 0.1
28/02/2012
19.29
 17,530 19.77 19.77 19.29 45,560 45,350 0.0
27/02/2012
19.77
 13,840 19.77 20.08 19.61 3,330 10,100 -0.4
24/02/2012
19.77
 10,560 19.92 20.08 19.77 43,010 39,220 0.2
23/02/2012
19.92
 20,780 20.08 20.08 19.61 4,050 12,540 -0.5
22/02/2012
20.08
 7,770 19.92 20.40 19.92 2,720 6,230 -0.2
21/02/2012
19.92
 37,170 20.87 20.87 19.92 31,830 3,240 1.9
20/02/2012
20.87
 20,000 20.08 20.87 20.56 14,850 0 1.0
17/02/2012
20.08
 26,080 19.45 20.08 19.61 23,430 10,000 0.8
16/02/2012
19.45
 6,320 19.29 19.45 19.29 6,150 3,500 0.2
15/02/2012
19.29
 18,900 19.61 19.61 19.29 16,590 7,200 0.6
14/02/2012
19.61
 3,060 19.61 19.61 19.29 600 0 0.0
13/02/2012
19.61
 11,080 19.13 19.61 19.13 5,950 160 0.4
10/02/2012
19.13
 2,980 19.13 19.45 19.13 2,650 950 0.1
09/02/2012
19.13
 4,450 19.45 19.45 19.13 2,020 320 0.1
08/02/2012
19.45
 3,320 18.66 19.45 18.82 2,780 0 0.2
07/02/2012
18.66
 1,190 18.82 18.97 18.66 190 0 0.0
06/02/2012
18.82
 4,460 19.61 19.61 18.82 2,360 3,990 -0.1
03/02/2012
19.61
 10,700 19.61 20.24 19.61 6,960 3,460 0.2
02/02/2012
19.61
 6,850 19.45 19.77 19.45 100,010 105,280 -0.3

Chính sách bảo mật | Điều khoản sử dụng |