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)
23/06/2010
14.17
 35,300 14.17 14.54 14.17 31,300 22,080 1.1
22/06/2010
14.17
 22,910 14.17 14.54 14.17 22,410 15,700 0.8
21/06/2010
14.17
 14,840 14.29 14.42 14.17 13,160 10,240 0.3
18/06/2010
14.29
 24,820 14.17 14.29 14.17 22,790 21,840 0.1
17/06/2010
14.17
 22,890 14.17 14.54 14.17 49,478 39,218 1.2
16/06/2010
14.17
 49,600 14.29 14.54 14.05 33,520 21,000 1.5
15/06/2010
14.29
 14,120 14.42 14.42 14.17 5,000 1,570 0.4
14/06/2010
14.42
 11,810 14.42 14.42 14.29 47,020 37,920 1.1
11/06/2010
14.42
 1,010 14.42 14.42 14.29 30,718 30,478 0.0
10/06/2010
14.42
 10,250 14.17 14.54 14.42 103,580 168,650 -7.7
09/06/2010
14.17
 4,850 14.17 14.42 14.17 1,650 2,600 -0.1
08/06/2010
14.17
 4,550 14.54 14.54 14.05 0 2,250 -0.3
07/06/2010
14.54
 5,900 14.66 14.66 14.17 1,740 3,670 -0.2
04/06/2010
14.66
 2,080 14.42 14.66 14.42 2,020 0 0.2
03/06/2010
14.42
 3,360 14.66 14.66 14.42 340 500 -0.0
02/06/2010
14.66
 480 14.66 14.66 14.66 480 0 0.1
01/06/2010
14.66
 1,540 14.42 14.66 14.29 990 1,510 -0.1
31/05/2010
14.42
 4,340 14.78 14.78 14.42 2,400 3,830 -0.2
28/05/2010
14.78
 7,700 14.54 14.91 14.66 56,670 50,000 0.8
27/05/2010
14.54
 14,790 14.42 14.54 14.42 14,190 8,720 0.6
26/05/2010
14.42
 23,310 14.17 14.42 14.17 20,100 0 2.4
25/05/2010
14.17
 49,800 14.05 14.42 14.17 48,540 140 5.6
24/05/2010
14.05
 39,480 13.93 14.42 13.93 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
13.93
 67,670 14.23 14.23 13.93 37,150 32,660 0.5
20/05/2010
14.23
 55,360 13.99 14.23 13.99 32,300 34,300 -0.2
19/05/2010
13.99
 46,550 13.99 14.35 13.99 138,480 132,520 0.7
18/05/2010
13.99
 8,510 14.23 14.23 13.99 2,840 0 0.3
17/05/2010
14.23
 25,550 14.60 14.60 14.23 23,500 2,810 2.4
14/05/2010
14.60
 16,600 14.48 14.96 14.60 14,420 0 1.7
13/05/2010
14.48
 39,730 14.72 14.72 14.48 32,070 5,000 3.2
12/05/2010
14.72
 14,780 14.72 14.72 14.60 11,770 10,060 0.2
11/05/2010
14.72
 12,440 14.60 14.72 14.60 8,400 630 0.9
10/05/2010
14.60
 12,290 14.84 14.84 14.60 9,010 3,740 0.6
07/05/2010
14.84
 29,830 14.72 14.84 14.60 25,820 0 3.1
06/05/2010
14.72
 7,720 14.84 14.84 14.72 2,010 90 0.2
05/05/2010
14.84
 33,110 14.96 14.96 14.72 10,780 8,210 0.3
04/05/2010
14.96
 2,840 14.96 14.96 14.60 700 1,620 -0.1
29/04/2010
14.96
 40,790 15.08 15.08 14.84 38,930 320 4.7
28/04/2010
15.08
 44,430 15.08 15.08 14.96 39,130 1,000 4.7
27/04/2010
15.08
 15,650 14.96 15.08 14.72 5,020 0 0.6
26/04/2010
14.96
 17,920 14.84 15.08 14.84 16,820 3,280 1.7
22/04/2010
14.84
 15,210 14.60 14.84 14.60 8,250 900 0.9
21/04/2010
14.60
 15,670 14.60 14.60 14.60 15,490 320 1.8
20/04/2010
14.60
 22,280 14.72 14.72 14.48 20,260 10,030 1.2
19/04/2010
14.72
 43,210 14.72 14.72 14.60 43,210 10,090 4.0
16/04/2010
14.72
 33,650 14.72 14.84 14.60 31,810 13,090 2.3
15/04/2010
14.72
 20,120 14.48 14.72 14.48 12,590 2,150 1.3
14/04/2010
14.48
 27,390 14.35 14.48 14.35 21,390 10,000 1.4
13/04/2010
14.35
 40,900 14.60 14.60 14.35 31,920 10,140 2.6
12/04/2010
14.60
 41,050 14.48 14.60 14.35 38,340 650 4.5
09/04/2010
14.48
 15,370 14.35 14.48 14.35 14,070 10,430 0.4
08/04/2010
14.35
 83,980 14.60 14.60 14.35 47,000 72,240 -3.0
07/04/2010
14.60
 38,580 14.60 14.60 14.23 2,560 20,000 -2.1
06/04/2010
14.60
 42,950 14.35 14.60 14.35 0 33,010 -3.9
05/04/2010
14.35
 5,260 14.35 14.60 14.35 2,550 0 0.3
02/04/2010
14.35
 13,980 14.48 14.48 14.35 9,200 10,000 -0.1
01/04/2010
14.48
 34,700 14.35 14.48 14.35 32,100 21,000 1.3
31/03/2010
14.35
 20,240 14.35 14.48 14.35 19,360 12,500 0.8
30/03/2010
14.35
 25,040 14.48 14.60 14.35 24,490 6,810 2.1
29/03/2010
14.48
 10,130 14.48 14.60 14.48 9,630 1,980 0.9
26/03/2010
14.48
 20,780 14.48 14.60 14.23 19,450 0 2.3
25/03/2010
14.48
 18,070 14.72 14.72 14.35 15,200 190 1.8
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
14.72
 26,020 14.48 14.72 14.48 19,180 0 2.3
23/03/2010
14.48
 7,340 14.11 14.48 14.11 4,290 2,940 0.2
22/03/2010
14.11
 11,790 13.99 14.36 14.11 200 10 0.0
19/03/2010
13.99
 173,840 14.36 14.48 13.99 15,350 165,380 -17.6
18/03/2010
14.36
 71,240 14.60 15.08 14.36 30 70,000 -8.4
17/03/2010
14.60
 50,410 14.48 15.08 14.60 25,500 44,690 -2.3
16/03/2010
14.48
 44,930 14.72 14.72 14.48 1,130 40,210 -4.7
15/03/2010
14.72
 60,420 15.08 15.20 14.72 29,780 50,260 -2.5
12/03/2010
15.08
 31,790 15.08 15.20 14.96 21,600 260 2.7
11/03/2010
15.08
 6,030 15.20 15.20 15.08 3,380 0 0.4
10/03/2010
15.20
 33,730 15.20 15.20 14.96 30,380 530 3.7
09/03/2010
15.20
 38,790 14.96 15.20 14.96 34,530 780 4.2
08/03/2010
14.96
 28,370 15.08 15.20 14.96 20,200 250 2.5
05/03/2010
15.08
 16,660 14.96 15.32 14.96 13,840 500 1.7
04/03/2010
14.96
 3,680 14.96 15.44 14.96 2,490 0 0.3
03/03/2010
14.96
 8,770 14.72 15.08 14.84 5,400 1,340 0.5
02/03/2010
14.72
 36,020 15.20 15.20 14.72 9,900 34,590 -3.0
01/03/2010
15.20
 46,020 15.08 15.32 15.08 25,200 34,300 -1.1
26/02/2010
15.08
 61,390 15.20 15.20 15.08 50,170 49,890 0.0
25/02/2010
15.20
 48,230 15.08 15.20 15.08 45,530 24,220 2.7
24/02/2010
15.08
 53,050 15.20 15.20 14.96 47,340 25,150 2.8
23/02/2010
15.20
 131,230 15.08 15.20 15.08 128,400 0 16.1
22/02/2010
15.08
 28,350 15.08 15.20 15.08 27,070 18,730 1.0
12/02/2010
15.08
 20,400 14.96 15.32 14.96 16,700 12,520 0.5
11/02/2010
14.96
 2,910 14.72 14.96 14.48 0 0 0
10/02/2010
14.72
 15,970 14.36 14.84 14.36 11,360 13,400 -0.2
09/02/2010
14.36
 19,370 14.36 14.48 14.24 13,830 16,050 -0.3
08/02/2010
14.36
 9,030 14.60 14.60 14.24 5,000 7,100 -0.2
05/02/2010
14.60
 43,770 15.32 15.32 14.60 33,870 38,330 -0.5
04/02/2010
15.32
 15,670 15.44 15.56 15.32 10,000 4,720 0.7
03/02/2010
15.44
 26,260 15.56 15.68 15.44 16,550 10,500 0.8
02/02/2010
15.56
 32,600 15.44 15.68 15.44 25,000 2,430 2.9
01/02/2010
15.44
 66,770 14.96 15.44 14.84 65,080 0 8.2
29/01/2010
14.96
 49,990 14.96 15.08 14.84 47,130 10 5.8
28/01/2010
14.96
 20,450 14.96 15.08 14.84 16,550 300 2.0
27/01/2010
14.96
 79,170 14.96 15.32 14.96 54,850 16,340 4.9
26/01/2010
14.96
 44,650 14.36 14.96 14.84 27,520 0 3.4
25/01/2010
14.36
 8,840 14.11 14.36 14.24 2,000 140 0.2

Chính sách bảo mật | Điều khoản sử dụng |