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)
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
14/04/2011
14.79
 7,370 14.79 14.79 14.67 0 200 -0.0
13/04/2011
14.79
 35,810 14.54 14.79 14.67 0 7,410 -0.9
08/04/2011
14.54
 22,120 14.67 14.67 14.54 6,310 12,730 -0.8
07/04/2011
14.67
 13,630 14.42 14.67 14.42 230 5,100 -0.6
06/04/2011
14.42
 31,180 14.42 14.42 14.30 10,100 22,000 -1.4
05/04/2011
14.42
 4,870 14.30 14.42 14.30 4,860 0 0.6
04/04/2011
14.30
 4,550 14.17 14.54 14.30 1,950 2,020 -0.0
01/04/2011
14.17
 10,030 14.42 14.42 14.17 200 4,000 -0.4
31/03/2011
14.42
 25,140 14.42 14.42 14.30 50 11,130 -1.3
30/03/2011
14.42
 7,330 14.30 14.54 14.30 1,300 3,000 -0.2
29/03/2011
14.30
 33,220 14.42 14.42 14.05 67,500 90,230 -2.6
28/03/2011
14.42
 21,600 14.17 14.42 14.17 4,900 830 0.5
25/03/2011
14.17
 1,760 14.17 14.54 14.05 380 500 -0.0
24/03/2011
14.17
 120 14.05 14.17 14.05 20 0 0.0
23/03/2011
14.05
 1,340 14.05 14.05 14.05 450 0 0.1
22/03/2011
14.05
 3,790 14.17 14.17 14.05 53,780 50,650 0.4
21/03/2011
14.17
 810 14.17 14.67 14.17 710 0 0.1
18/03/2011
14.17
 1,340 14.17 14.17 14.17 41,200 40,000 0.1
17/03/2011
14.17
 250 14.17 14.17 14.17 30,150 30,240 -0.0
16/03/2011
14.17
 730 14.17 14.54 14.17 90,640 90,000 0.1
15/03/2011
14.17
 0 14.17 14.17 14.17 0 0 0
14/03/2011
14.17
 170 14.54 14.54 14.17 30 0 0.0
11/03/2011
14.54
 3,200 14.54 14.67 14.54 2,900 0 0.3
10/03/2011
14.54
 24,430 14.05 14.54 14.05 24,230 8,000 1.9
09/03/2011
14.05
 1,300 13.80 14.17 14.05 1,250 0 0.1
08/03/2011
13.80
 270 14.05 14.05 13.80 110 0 0.0
07/03/2011
14.05
 1,230 13.93 14.05 13.68 200 1,200 -0.1
04/03/2011
13.93
 310 13.68 13.93 13.93 110 0 0.0
03/03/2011
13.68
 1,110 13.68 13.68 13.56 990 160 0.1
02/03/2011
13.68
 1,430 13.93 13.93 13.68 730 0 0.1
01/03/2011
13.93
 2,580 14.05 14.05 13.80 680 380 0.0
28/02/2011
14.05
 16,150 14.05 14.17 14.05 16,150 1,000 1.7
25/02/2011
14.05
 20,020 13.80 14.30 14.05 20,010 19,050 0.1
24/02/2011
13.80
 1,210 13.93 14.42 13.80 990 0 0.1
23/02/2011
13.93
 21,200 14.30 14.30 13.93 20,200 0 2.3
22/02/2011
14.30
 22,040 14.17 14.30 13.56 20,540 9,250 1.3
21/02/2011
14.17
 9,110 14.42 14.54 14.17 9,000 0 1.0
18/02/2011
14.42
 5,960 14.54 14.54 14.42 5,960 0 0.7
17/02/2011
14.54
 1,750 14.42 14.54 14.42 1,750 250 0.2
16/02/2011
14.42
 3,980 14.17 14.67 14.30 3,780 1,200 0.3
15/02/2011
14.17
 5,130 14.42 14.42 14.05 2,970 5,100 -0.2
14/02/2011
14.42
 4,490 14.30 14.54 14.42 4,390 620 0.4
11/02/2011
14.30
 0 14.30 14.30 14.30 0 0 0
10/02/2011
14.30
 49,010 14.30 14.30 14.30 42,390 49,010 -0.8
09/02/2011
14.30
 11,970 14.30 14.79 14.30 11,750 11,470 0.0

Chính sách bảo mật | Điều khoản sử dụng |