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)
12/11/2010
13.93
 1,490 13.93 14.05 13.93 1,300 100 0.1
11/11/2010
13.93
 5,100 13.93 13.93 13.56 27,130 5,000 2.5
10/11/2010
13.93
 7,490 13.93 13.93 13.43 3,200 5,100 -0.2
09/11/2010
13.93
 460 14.05 14.05 13.93 115,150 115,000 0.0
08/11/2010
14.05
 1,330 14.05 14.05 14.05 1,330 360 0.1
05/11/2010
14.05
 300 14.05 14.05 14.05 0 300 -0.0
04/11/2010
14.05
 1,220 14.05 14.05 13.93 510 0 0.1
03/11/2010
14.05
 3,550 14.05 14.05 14.05 3,360 0 0.4
02/11/2010
14.05
 690 14.17 14.17 14.05 690 0 0.1
01/11/2010
14.17
 1,550 14.17 14.17 14.17 220 0 0.0
29/10/2010
14.17
 12,430 14.17 14.42 14.05 163,455 161,035 0.3
28/10/2010
14.17
 38,810 14.17 14.17 14.05 38,810 0 4.5
27/10/2010
14.17
 12,760 14.17 14.17 14.05 12,460 0 1.4
26/10/2010
14.17
 12,700 14.17 14.17 14.17 12,700 10 1.5
25/10/2010
14.17
 2,670 13.93 14.17 14.05 2,670 0 0.3
22/10/2010
13.93
 13,140 13.80 14.17 13.93 13,140 10,000 0.4
21/10/2010
13.80
 10,570 13.80 13.80 13.68 9,870 4,000 0.7
20/10/2010
13.80
 1,660 13.68 13.80 13.68 26,220 25,000 0.1
19/10/2010
13.68
 1,540 13.93 13.93 13.56 300 530 -0.0
18/10/2010
13.93
 25,970 13.93 14.17 13.80 6,130 22,030 -1.8
15/10/2010
13.93
 9,910 13.93 14.05 13.80 8,720 8,810 -0.0
14/10/2010
13.93
 4,500 14.05 14.05 13.93 3,910 1,010 0.3
13/10/2010
14.05
 4,950 14.05 14.42 14.05 4,850 1,500 0.4
12/10/2010
14.05
 100 14.05 14.05 14.05 100 30 0.0
11/10/2010
14.05
 110 14.05 14.30 14.05 100 50 0.0
08/10/2010
14.05
 20,840 14.05 14.17 14.05 20,830 10,720 1.2
07/10/2010
14.05
 17,480 14.17 14.17 14.05 16,500 6,460 1.2
06/10/2010
14.17
 65,050 14.05 14.42 14.05 64,010 60,240 0.4
05/10/2010
14.05
 32,490 14.05 14.05 13.93 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
14.05
 23,370 13.93 14.05 14.05 23,370 19,370 0.5
01/10/2010
13.93
 7,790 13.93 13.93 13.93 7,670 7,000 0.1
30/09/2010
13.93
 8,000 13.81 13.93 13.81 7,350 5,000 0.3
29/09/2010
13.81
 34,340 13.93 14.05 13.81 26,630 31,490 -0.6
28/09/2010
13.93
 25,370 13.93 14.05 13.93 23,600 22,000 0.2
27/09/2010
13.93
 25,960 14.05 14.29 13.93 23,760 19,750 0.5
24/09/2010
14.05
 9,960 14.05 14.05 14.05 44,100 43,760 0.0
23/09/2010
14.05
 450 14.05 14.05 14.05 0 0 0
22/09/2010
14.05
 83,100 14.05 14.29 14.05 82,000 34,000 5.5
21/09/2010
14.05
 47,340 14.05 14.17 14.05 45,630 250 5.2
20/09/2010
14.05
 28,010 14.05 14.05 14.05 27,010 0 3.1
17/09/2010
14.05
 22,870 14.05 14.05 14.05 22,370 15,000 0.8
16/09/2010
14.05
 43,410 14.17 14.17 14.05 39,100 37,410 0.2
15/09/2010
14.17
 14,330 14.17 14.42 14.17 14,230 0 1.7
14/09/2010
14.17
 1,440 14.05 14.42 14.05 66,270 210 7.7
13/09/2010
14.05
 10,980 14.17 14.29 14.05 10,680 8,030 0.3
10/09/2010
14.17
 180 14.17 14.17 14.17 180 0 0.0
09/09/2010
14.17
 8,300 14.17 14.17 14.17 8,000 4,730 0.4
08/09/2010
14.17
 2,690 14.29 14.29 14.17 1,400 720 0.1
07/09/2010
14.29
 9,830 14.29 14.29 14.17 8,500 9,330 -0.1
06/09/2010
14.29
 55,810 14.29 14.66 14.29 49,920 26,220 2.8
01/09/2010
14.29
 35,520 14.29 14.42 14.17 28,010 5,780 2.6
31/08/2010
14.29
 13,690 14.29 14.29 14.17 11,970 1,300 1.2
30/08/2010
14.29
 7,140 14.17 14.42 14.29 24,340 21,020 0.4
27/08/2010
14.17
 15,300 14.05 14.17 14.05 36,920 28,700 0.9
26/08/2010
14.05
 23,180 14.05 14.17 14.05 40,890 40,290 0.1
25/08/2010
14.05
 16,580 13.93 14.29 14.05 16,440 16,480 -0.0
24/08/2010
13.93
 16,320 14.54 14.54 13.93 15,500 8,470 0.8
23/08/2010
14.54
 5,110 14.42 14.54 14.42 5,110 4,700 0.0
20/08/2010
14.42
 18,860 14.42 14.66 14.42 18,860 18,460 0.0
19/08/2010
14.42
 19,030 14.66 14.66 14.42 18,970 18,620 0.0
18/08/2010
14.66
 6,940 14.66 14.78 14.66 6,940 0 0.8
17/08/2010
14.66
 2,690 14.54 14.66 14.54 1,520 0 0.2
16/08/2010
14.54
 1,560 14.54 14.66 14.54 1,070 490 0.1
13/08/2010
14.54
 27,390 14.54 14.54 14.42 26,890 0 3.2
12/08/2010
14.54
 23,680 14.54 14.54 14.42 23,670 10,310 1.6
11/08/2010
14.54
 17,660 14.54 14.66 14.54 17,660 10,000 0.9
10/08/2010
14.54
 9,870 14.54 14.54 14.54 9,870 1,180 1.0
09/08/2010
14.54
 5,460 14.54 14.66 14.54 5,430 0 0.6
06/08/2010
14.54
 6,440 14.54 14.66 14.54 6,440 4,040 0.3
05/08/2010
14.54
 3,230 14.42 14.54 14.42 3,230 0 0.4
04/08/2010
14.42
 17,090 14.54 14.66 14.42 17,090 7,340 1.2
03/08/2010
14.54
 13,530 14.42 14.54 14.42 13,530 6,580 0.8
02/08/2010
14.42
 9,070 14.66 14.78 14.42 9,030 0 1.1
30/07/2010
14.66
 45,790 14.54 14.66 14.54 75,780 60,000 1.9
29/07/2010
14.54
 3,390 14.54 14.54 14.42 3,390 260 0.4
28/07/2010
14.54
 5,210 14.54 14.54 14.54 5,190 0 0.6
27/07/2010
14.54
 27,480 14.54 14.66 14.54 26,480 0 3.2
26/07/2010
14.54
 7,450 14.66 14.66 14.54 7,190 0 0.9
23/07/2010
14.66
 21,370 14.29 14.66 14.42 18,750 0 2.2
22/07/2010
14.29
 1,280 14.42 14.42 14.29 1,000 280 0.1
21/07/2010
14.42
 9,990 14.17 14.42 14.17 180 0 0.0
20/07/2010
14.17
 2,160 14.42 14.42 14.17 2,000 0 0.2
19/07/2010
14.42
 21,840 14.17 14.42 14.17 21,840 0 2.6
16/07/2010
14.17
 15,350 14.17 14.42 14.17 14,530 15,000 -0.1
15/07/2010
14.17
 2,490 14.29 14.29 14.05 2,030 0 0.2
14/07/2010
14.29
 9,630 14.29 14.42 14.29 9,630 8,140 0.2
13/07/2010
14.29
 41,420 14.17 14.29 14.17 38,420 35,500 0.3
12/07/2010
14.17
 5,570 14.17 14.17 14.05 5,020 2,270 0.3
09/07/2010
14.17
 7,120 14.05 14.17 14.05 7,120 6,620 0.1
08/07/2010
14.05
 1,400 14.05 14.05 14.05 850 1,050 -0.0
07/07/2010
14.05
 40,720 14.17 14.29 13.93 35,650 40,140 -0.5
06/07/2010
14.17
 3,770 14.29 14.29 14.17 3,770 500 0.4
05/07/2010
14.29
 9,520 14.29 14.29 14.29 500 6,570 -0.7
02/07/2010
14.29
 11,970 14.29 14.29 14.29 9,810 7,700 0.2
01/07/2010
14.29
 850 14.29 14.29 14.29 850 200 0.1
30/06/2010
14.29
 31,840 14.42 14.42 14.29 350 11,390 -1.3
29/06/2010
14.42
 2,500 14.17 14.42 14.29 2,500 0 0.3
28/06/2010
14.17
 17,900 14.42 14.42 14.17 17,460 14,150 0.4
25/06/2010
14.42
 12,240 14.29 14.42 14.29 10,010 700 1.1
24/06/2010
14.29
 36,310 14.17 14.42 14.17 19,250 30,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |