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)
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
04/07/2011
16.86
 39,210 16.71 16.86 16.27 10,550 0 0.6
01/07/2011
16.71
 15,800 16.86 17.16 16.71 4,660 930 0.2
30/06/2011
16.86
 10,780 16.86 17.16 16.86 0 0 0
29/06/2011
16.86
 63,370 16.42 17.01 16.86 25,510 30,000 -0.3
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/14 (Volume + 140%, Ratio=1.40)
28/06/2011
16.42
 79,660 15.65 16.42 16.27 19,650 30,780 -0.6
27/06/2011
15.65
 55,330 15.78 15.90 15.41 41,960 310 5.3
24/06/2011
15.78
 61,790 15.65 15.78 15.65 53,830 13,190 5.2
23/06/2011
15.65
 14,110 15.41 15.65 15.41 100 6,400 -0.8
22/06/2011
15.41
 110,220 15.16 15.78 15.41 63,090 53,300 1.3
21/06/2011
15.16
 14,300 14.91 15.16 14.30 0 2,420 -0.3
20/06/2011
14.91
 2,560 14.79 15.04 14.79 800 250 0.1
17/06/2011
14.79
 27,510 14.79 14.91 14.79 10,250 4,310 0.7
16/06/2011
14.79
 4,890 14.67 14.79 14.67 2,800 0 0.3
15/06/2011
14.67
 12,750 14.54 14.67 14.54 11,650 5,000 0.8
14/06/2011
14.54
 4,360 14.67 14.67 14.54 0 2,060 -0.2
13/06/2011
14.67
 9,240 14.42 14.67 14.42 80 4,530 -0.5
10/06/2011
14.42
 2,150 13.93 14.42 14.05 1,150 0 0.1
09/06/2011
13.93
 32,560 13.93 14.05 13.93 26,400 30,900 -0.5
08/06/2011
13.93
 12,090 14.05 14.05 13.93 11,660 11,090 0.1
07/06/2011
14.05
 21,960 13.93 14.54 13.93 12,690 21,660 -1.0
06/06/2011
13.93
 4,660 14.17 14.42 13.93 4,650 2,700 0.2
03/06/2011
14.17
 3,680 14.17 14.30 13.93 1,920 1,200 0.1
02/06/2011
14.17
 4,840 14.17 14.54 14.17 0 4,660 -0.5
01/06/2011
14.17
 200 13.93 14.17 14.17 190 20 0.0
31/05/2011
13.93
 5,990 14.05 14.05 13.93 23,720 25,080 -0.2
30/05/2011
14.05
 23,700 13.93 14.30 13.93 22,070 18,090 0.5
27/05/2011
13.93
 15,170 13.56 14.05 13.80 5,500 15,070 -1.1
26/05/2011
13.56
 6,530 13.43 13.93 12.82 2,290 900 0.1
25/05/2011
13.43
 40,600 14.05 14.17 13.43 29,490 20,000 1.0
24/05/2011
14.05
 80,970 14.67 14.67 14.05 59,660 76,440 -1.9
23/05/2011
14.67
 24,910 15.41 15.41 14.67 20,190 11,720 1.0
20/05/2011
15.41
 15,370 15.41 15.53 15.41 15,360 10,000 0.7
19/05/2011
15.41
 9,570 15.53 15.65 15.41 3,930 1,200 0.3
18/05/2011
15.53
 2,540 15.53 15.53 15.41 1,230 0 0.2
17/05/2011
15.53
 12,350 15.41 15.53 15.28 8,920 950 1.0
16/05/2011
15.41
 13,370 15.41 15.41 15.41 9,560 200 1.2
13/05/2011
15.41
 26,400 15.41 15.53 15.41 18,910 0 2.4
12/05/2011
15.41
 11,720 15.41 15.53 15.41 8,190 100 1.0
11/05/2011
15.41
 7,500 15.28 15.53 15.41 1,780 20 0.2
10/05/2011
15.28
 7,250 15.65 15.65 15.28 50 7,000 -0.9
09/05/2011
15.65
 12,340 15.41 15.65 15.41 10,290 0 1.3
06/05/2011
15.41
 17,800 15.41 15.41 15.28 15,150 8,630 0.8
05/05/2011
15.41
 31,370 14.91 15.41 14.67 27,060 10,000 2.1
04/05/2011
14.91
 18,670 14.91 14.91 14.91 15,290 10,050 0.6
29/04/2011
14.91
 6,530 14.79 14.91 14.79 3,910 0 0.5
28/04/2011
14.79
 10,580 14.79 14.79 14.54 9,850 1,000 1.1
27/04/2011
14.79
 34,020 14.67 14.91 14.67 28,120 9,830 2.2
26/04/2011
14.67
 4,450 14.79 14.79 14.54 1,640 2,000 -0.0
25/04/2011
14.79
 6,200 14.79 14.79 14.67 20,200 1,000 2.3
22/04/2011
14.79
 8,740 14.79 14.79 14.67 1,090 80 0.1
21/04/2011
14.79
 1,010 14.67 14.79 14.79 0 0 0
20/04/2011
14.67
 29,450 14.54 14.67 14.54 22,110 21,810 0.0
19/04/2011
14.54
 3,500 14.54 14.67 14.54 0 0 0
18/04/2011
14.54
 3,001 14.79 14.79 14.54 9,340 14,200 -0.6
15/04/2011
14.79
 10,670 14.79 14.91 14.79 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |