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)
01/02/2012
19.45
 8,480 19.13 19.45 19.29 6,390 0 0.4
31/01/2012
19.13
 6,440 18.82 19.13 18.97 4,790 50 0.3
30/01/2012
18.82
 12,130 18.34 18.82 18.66 10,620 0 0.6
20/01/2012
18.34
 6,280 18.03 18.66 18.18 35,570 33,310 0.1
19/01/2012
18.03
 2,620 17.87 18.34 18.03 80,090 80,000 0.0
18/01/2012
17.87
 6,510 18.03 18.34 17.87 25,830 20,520 0.3
17/01/2012
18.03
 4,810 18.34 18.34 17.87 4,130 0 0.2
16/01/2012
18.34
 2,440 18.03 18.50 17.87 0 0 0
13/01/2012
18.03
 45,470 17.39 18.03 17.55 45,150 35,710 0.5
12/01/2012
17.39
 23,240 17.87 17.87 17.24 16,370 19,460 -0.2
11/01/2012
17.87
 20,420 18.03 18.34 17.87 16,990 7,980 0.5
10/01/2012
18.03
 15,260 17.39 18.03 16.76 8,620 10,440 -0.1
09/01/2012
17.39
 7,860 17.08 17.39 16.76 4,430 1,010 0.2
06/01/2012
17.08
 34,930 17.55 17.55 16.92 62,400 60,490 0.1
05/01/2012
17.55
 10 17.71 17.71 17.55 0 0 0
04/01/2012
17.71
 6,040 17.71 17.87 17.71 5,500 0 0.3
03/01/2012
17.71
 1,300 17.71 18.03 17.71 0 0 0
30/12/2011
17.71
 16,130 17.39 17.71 17.24 6,110 13,000 -0.4
29/12/2011
17.39
 18,840 17.39 17.39 16.92 16,330 18,400 -0.1
28/12/2011
17.39
 27,340 17.39 17.87 17.39 17,340 20,880 -0.2
27/12/2011
17.39
 2,110 17.87 17.87 17.39 60 1,110 -0.1
26/12/2011
17.87
 12,620 17.71 17.87 17.39 46,638 45,768 0.0
23/12/2011
17.71
 3,010 17.24 17.71 16.44 1,150 910 0.0
22/12/2011
17.24
 19,000 18.03 18.03 17.24 0 7,200 -0.4
21/12/2011
18.03
 9,200 18.18 18.34 18.03 6,610 6,280 0.0
20/12/2011
18.18
 1,380 18.34 18.34 18.18 0 810 -0.0
19/12/2011
18.34
 17,500 18.50 18.50 18.34 17,480 8,780 0.5
16/12/2011
18.50
 35,970 18.18 18.66 18.34 85,100 65,850 1.1
15/12/2011
18.18
 28,110 18.34 18.34 17.55 20,630 26,390 -0.3
14/12/2011
18.34
 21,200 17.55 18.34 17.55 21,140 5,000 0.9
13/12/2011
17.55
 8,250 18.03 18.03 17.39 750 7,780 -0.4
12/12/2011
18.03
 15,530 18.18 18.18 18.03 15,430 14,220 0.1
09/12/2011
18.18
 250 18.18 18.18 17.71 30 0 0.0
08/12/2011
18.18
 2,850 18.34 18.34 18.03 1,500 1,270 0.0
07/12/2011
18.34
 950 18.34 18.50 18.34 47,000 46,440 0.0
06/12/2011
18.34
 14,840 18.34 18.50 18.34 14,400 14,640 -0.0
05/12/2011
18.34
 9,990 18.18 18.82 18.18 50 3,740 -0.2
02/12/2011
18.18
 9,930 18.18 18.34 17.87 4,170 3,610 0.0
01/12/2011
18.18
 13,310 18.34 18.34 18.18 36,275 44,125 -0.5
30/11/2011
18.34
 11,030 18.50 18.66 18.34 7,220 5,400 0.1
29/11/2011
18.50
 27,520 18.66 19.29 18.34 1,350 19,030 -1.0
28/11/2011
18.66
 10,570 18.66 18.97 18.50 2,900 7,320 -0.3
25/11/2011
18.66
 6,070 19.13 19.13 18.66 2,630 1,700 0.1
24/11/2011
19.13
 2,670 19.13 19.13 18.66 40,000 40,000 0
23/11/2011
19.13
 2,260 18.97 19.29 18.97 1,650 10 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |