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)
22/11/2011
18.97
 7,720 18.82 19.13 18.82 307,220 202,000 6.3
21/11/2011
18.82
 16,110 18.82 19.61 18.34 12,230 8,910 0.2
18/11/2011
18.82
 83,560 19.77 19.77 18.82 32,740 67,150 -2.0
17/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2011
19.77
 36,910 20.24 20.71 19.77 78,990 89,410 -0.7
16/11/2011
20.24
 18,210 20.24 20.86 20.24 8,450 15,180 -0.4
15/11/2011
20.24
 26,000 20.71 20.71 20.24 20,570 18,780 0.1
14/11/2011
20.71
 62,570 20.40 21.02 20.40 57,140 35,730 1.4
11/11/2011
20.40
 39,000 20.24 20.55 20.24 34,590 25,180 0.6
10/11/2011
20.24
 2,900 20.55 20.71 20.24 1,100 200 0.1
09/11/2011
20.55
 13,470 20.55 20.55 20.55 11,020 11,470 -0.0
08/11/2011
20.55
 9,410 20.71 20.71 20.55 129,410 121,110 0.5
07/11/2011
20.71
 19,520 20.55 20.86 20.40 10,310 15,630 -0.4
04/11/2011
20.55
 113,420 20.40 20.55 20.24 94,560 81,550 0.9
03/11/2011
20.40
 12,240 20.71 20.71 20.40 35,000 100 2.3
02/11/2011
20.71
 53,360 20.86 20.86 20.71 152,360 54,460 6.6
01/11/2011
20.86
 21,940 20.55 20.86 20.24 120,000 1,000 8.0
31/10/2011
20.55
 29,490 20.40 20.86 20.24 2,860 14,760 -0.8
28/10/2011
20.40
 16,050 20.24 21.02 20.40 10,850 50 0.7
27/10/2011
20.24
 12,000 20.40 20.40 20.24 8,780 1,100 0.5
26/10/2011
20.40
 18,330 20.24 20.55 20.24 71,550 6,700 4.3
25/10/2011
20.24
 27,820 20.24 20.40 20.24 21,030 109,344 -5.7
24/10/2011
20.24
 41,150 20.55 21.02 20.24 15,340 186,730 -11.1
21/10/2011
20.55
 13,520 20.24 20.55 20.24 7,570 0 0.5
20/10/2011
20.24
 18,970 20.24 20.55 20.24 4,760 6,000 -0.1
19/10/2011
20.24
 14,340 20.24 20.86 20.24 10,710 0 0.7
18/10/2011
20.24
 31,980 20.71 20.71 20.24 8,920 8,300 0.0
17/10/2011
20.71
 10,250 20.86 21.33 20.71 9,350 0 0.6
14/10/2011
20.86
 20,790 20.71 20.86 20.55 75,070 0 5.0
13/10/2011
20.71
 11,060 20.86 20.86 20.55 0 0 0
12/10/2011
20.86
 19,060 21.17 21.49 20.86 10,400 0 0.7
11/10/2011
21.17
 23,240 20.55 21.17 20.40 15,000 6,840 0.6
10/10/2011
20.55
 7,760 21.17 21.33 20.55 10 150 -0.0
07/10/2011
21.17
 25,860 20.55 21.17 20.55 21,600 0 1.5
06/10/2011
20.55
 18,340 20.24 20.55 20.08 7,500 11,580 -0.3
05/10/2011
20.24
 108,250 20.71 21.17 20.24 108,570 123,270 -0.9
04/10/2011
20.71
 41,270 21.64 21.64 20.71 0 12,170 -0.8
03/10/2011
21.64
 39,320 20.71 21.64 21.17 3,460 13,700 -0.7
30/09/2011
20.71
 103,990 20.40 21.33 20.55 26,370 26,270 0.0
29/09/2011
20.40
 32,420 20.08 20.55 20.08 2,650 16,050 -0.9
28/09/2011
20.08
 80,790 19.15 20.08 19.15 34,770 4,730 1.9
27/09/2011
19.15
 59,110 18.99 19.15 18.68 47,070 21,900 1.5
26/09/2011
18.99
 58,470 18.84 19.15 18.84 53,960 8,190 2.8
23/09/2011
18.84
 7,660 18.68 18.99 18.68 7,160 0 0.4
22/09/2011
18.68
 92,300 18.68 19.62 18.68 59,700 57,700 0.1
21/09/2011
18.68
 64,480 18.68 18.84 18.53 53,440 110 3.2
20/09/2011
18.68
 34,900 18.53 18.68 18.53 32,500 0 1.9
19/09/2011
18.53
 17,160 18.37 18.68 18.37 7,470 0 0.4
16/09/2011
18.37
 21,110 18.37 18.68 18.37 7,350 5,990 0.1
15/09/2011
18.37
 31,720 18.53 18.84 18.06 50,250 59,790 -0.6
14/09/2011
18.53
 62,270 18.84 18.99 18.53 65,650 58,400 0.4
13/09/2011
18.84
 40,730 18.68 18.84 18.68 118,101 47,600 4.2
12/09/2011
18.68
 13,610 18.84 18.84 18.37 6,890 1,700 0.3
09/09/2011
18.84
 91,510 18.84 18.99 18.84 214,090 171,550 2.6
08/09/2011
18.84
 54,880 18.68 18.84 18.53 170,930 165,560 0.3
07/09/2011
18.68
 112,130 18.37 18.68 18.37 145,090 115,050 1.8
06/09/2011
18.37
 152,920 18.37 18.37 18.06 261,290 191,100 4.1
05/09/2011
18.37
 55,160 18.37 18.53 18.37 49,950 17,000 1.9
01/09/2011
18.37
 28,290 18.37 18.53 18.37 21,840 9,690 0.7
31/08/2011
18.37
 111,720 18.37 18.37 18.22 100,690 58,440 2.5
30/08/2011
18.37
 77,690 18.37 18.68 18.37 61,420 26,700 2.1
29/08/2011
18.37
 84,480 18.22 18.37 18.22 72,130 30,800 2.4
26/08/2011
18.22
 63,280 18.06 18.53 18.06 54,570 21,000 2.0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2011
18.06
 26,420 17.75 18.06 17.59 22,400 6,960 0.9
24/08/2011
17.75
 85,400 17.90 17.90 17.60 53,680 27,000 1.6
23/08/2011
17.90
 28,380 17.75 18.04 17.75 11,970 0 0.7
22/08/2011
17.75
 52,560 18.04 18.04 17.75 3,840 17,230 -0.8
19/08/2011
18.04
 23,820 18.04 18.04 17.60 53,630 40,000 0.8
18/08/2011
18.04
 54,300 17.90 18.19 17.90 17,500 5,240 0.7
17/08/2011
17.90
 49,180 17.45 17.90 17.45 25,960 10,140 1.0
16/08/2011
17.45
 56,510 16.86 17.45 16.86 24,460 13,960 0.6
15/08/2011
16.86
 24,580 16.57 16.86 16.57 18,460 0 1.0
12/08/2011
16.57
 62,750 16.42 16.71 16.42 52,120 45,100 0.4
11/08/2011
16.42
 32,600 16.57 16.57 15.97 25,000 6,810 1.0
10/08/2011
16.57
 8,640 15.83 16.57 16.42 5,600 0 0.3
09/08/2011
15.83
 35,770 16.42 16.42 15.68 18,150 27,120 -0.5
08/08/2011
16.42
 56,310 16.86 17.45 16.42 31,010 35,200 -0.2
05/08/2011
16.86
 37,230 17.16 17.45 16.86 30,240 27,830 0.1
04/08/2011
17.16
 1,440 17.01 17.16 16.86 0 0 0
03/08/2011
17.01
 7,880 17.01 17.01 16.71 1,540 2,820 -0.1
02/08/2011
17.01
 6,420 17.60 17.60 16.86 2,560 1,310 0.1
01/08/2011
17.60
 2,110 17.75 17.75 17.30 1,000 600 0.0
29/07/2011
17.75
 6,830 18.04 18.04 17.75 3,060 1,290 0.1
28/07/2011
18.04
 2,050 17.90 18.19 17.90 0 0 0
27/07/2011
17.90
 25,500 17.45 18.04 17.60 1,240 10,000 -0.5
26/07/2011
17.45
 6,910 17.01 17.45 16.86 1,950 0 0.1
25/07/2011
17.01
 4,680 17.30 17.45 17.01 1,170 0 0.1
22/07/2011
17.30
 46,170 16.57 17.30 16.86 39,180 40 2.3
21/07/2011
16.57
 3,710 16.86 16.86 16.57 740 0 0.0
20/07/2011
16.86
 9,920 17.01 17.16 16.57 5,890 2,730 0.2
19/07/2011
17.01
 39,620 17.01 17.30 17.01 32,060 27,400 0.3
18/07/2011
17.01
 5,255 16.71 17.01 16.71 45,920 10,870 2.0
15/07/2011
16.71
 8,420 16.42 16.71 16.42 1,410 4,000 -0.1
14/07/2011
16.42
 14,050 16.27 16.71 16.27 850 1,000 -0.0
13/07/2011
16.27
 26,550 16.27 16.71 16.27 14,950 14,430 0.0
12/07/2011
16.27
 29,500 16.86 16.86 16.27 12,000 20,170 -0.4
11/07/2011
16.86
 3,260 17.01 17.16 16.86 750 0 0.0
08/07/2011
17.01
 23,550 16.86 17.01 16.86 15,830 0 0.9
07/07/2011
16.86
 21,320 16.71 16.86 16.71 16,920 530 0.9
06/07/2011
16.71
 12,010 16.71 16.86 16.57 9,940 0 0.6
05/07/2011
16.71
 7,110 16.86 17.01 16.57 1,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |