CTCP Dược Hậu Giang (dhg)

102.90
0.10
(0.10%)
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
(2024-10-09) 		-4.20 -3.93% 477,000 51,283 5.6
102.40
107.50
102.90
2 tháng
(2024-09-09) 		-4.30 -4.01% 860,600 55,508 6.0
102.40
107.90
102.90
3 tháng
(2024-08-12) 		-4.60 -4.28% 1,296,900 7,301 0.9
102.40
108.60
102.90
6 tháng
(2024-05-13) 		-6.54 -5.99% 3,619,500 -131,525 -14.7
102.40
116.70
102.90
12 tháng
(2023-11-14) 		4.51 4.59% 5,670,700 -262,260 -27.8
92.67
116.70
102.90
24 tháng
(2022-11-21) 		28.33 38.04% 13,516,100 -566,153 -60.5
73.29
130.80
102.90
36 tháng
(2021-11-24) 		13.96 15.71% 19,718,500 -765,562 -86.2
72.56
130.80
102.90
60 tháng
(2019-12-05) 		26.65 34.99% 29,956,440 -797,372 -91.2
61.17
130.80
102.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2010
14.24
 45,010 14.11 14.72 14.24 13,750 1,620 1.4
07/01/2010
14.11
 70,630 13.99 14.11 13.87 61,900 1,690 7.0
06/01/2010
13.99
 44,420 14.11 14.11 13.75 34,700 10,000 2.9
05/01/2010
14.11
 158,950 14.11 14.36 13.87 120,130 72,990 5.5
04/01/2010
14.11
 16,780 13.75 14.11 13.63 610 5,200 -0.5
31/12/2009
13.75
 15,210 13.63 13.99 13.75 0 0 0
30/12/2009
13.63
 36,920 13.27 13.63 12.79 960 15,000 0
29/12/2009
13.27
 30,670 13.27 13.27 12.91 5,860 0 0
28/12/2009
13.27
 22,780 13.15 13.51 13.15 13,990 15,050 0
25/12/2009
13.15
 13,600 12.91 13.27 12.91 2,410 5,000 0
24/12/2009
12.91
 11,870 12.79 12.91 12.43 6,480 5,000 0
23/12/2009
12.79
 47,980 12.79 13.03 12.30 10,980 46,270 0
22/12/2009
12.79
 8,010 12.18 12.79 12.67 2,610 3,000 0
21/12/2009
12.18
 6,580 11.70 12.18 12.18 1,900 4,640 0
18/12/2009
11.70
 84,840 12.30 12.79 11.70 45,700 83,330 0
17/12/2009
12.30
 16,980 12.79 13.03 12.30 10,350 10,850 0
16/12/2009
12.79
 12,060 13.39 13.39 12.79 920 9,450 0
15/12/2009
13.39
 2,670 13.15 13.51 13.03 0 20 0
14/12/2009
13.15
 28,620 12.55 13.15 12.30 15,360 15,000 0
11/12/2009
12.55
 43,750 13.03 13.63 12.55 38,140 18,340 0
10/12/2009
13.03
 33,260 13.63 13.87 13.03 20,170 14,930 0
09/12/2009
13.63
 45,240 13.63 13.63 13.15 20,530 38,770 0
08/12/2009
13.63
 12,820 13.63 14.24 13.51 0 9,770 0
07/12/2009
13.63
 56,530 13.87 13.87 13.51 30,710 54,780 0
04/12/2009
13.87
 25,950 14.11 14.36 13.87 15,400 25,930 0
03/12/2009
14.11
 16,360 14.48 14.48 13.99 9,030 510 0
02/12/2009
14.48
 31,400 14.84 14.84 14.36 28,760 1,130 0
01/12/2009
14.84
 10,710 14.72 15.08 14.84 5,000 0 0
30/11/2009
14.72
 14,270 14.60 14.72 14.60 6,890 100 0
27/11/2009
14.60
 18,770 14.24 14.72 13.75 3,350 1,700 0
26/11/2009
14.24
 59,660 13.63 14.24 13.03 41,190 4,810 0
25/11/2009
13.63
 49,270 14.11 14.11 13.63 12,790 4,600 0
24/11/2009
14.11
 16,380 14.36 14.48 14.11 1,770 6,000 0
23/11/2009
14.36
 37,650 14.72 14.72 14.36 30,080 14,660 0
20/11/2009
14.72
 64,930 14.84 14.84 14.60 45,500 34,310 0
19/11/2009
14.84
 34,500 14.72 14.84 14.72 18,530 19,540 0
18/11/2009
14.72
 28,170 14.60 14.72 14.48 15,780 14,670 0
17/11/2009
14.60
 56,070 14.48 14.72 14.48 51,510 24,230 0
16/11/2009
14.48
 37,470 14.60 14.72 14.24 20,700 11,230 0
13/11/2009
14.60
 26,670 15.08 15.08 14.36 15,000 25,200 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
12/11/2009
15.08
 13,050 14.57 15.20 14.96 350 1,030 0
11/11/2009
14.57
 34,460 14.39 14.75 14.39 18,690 5,200 0
10/11/2009
14.39
 25,110 14.39 14.39 14.02 10,310 2,160 0
09/11/2009
14.39
 79,940 14.48 14.93 14.39 51,510 0 0
06/11/2009
14.48
 66,670 14.93 15.11 14.48 54,550 19,470 0
05/11/2009
14.93
 13,030 14.84 15.20 14.84 650 100 0
04/11/2009
14.84
 33,370 14.30 14.93 14.30 1,710 0 0
03/11/2009
14.30
 39,440 14.66 14.84 13.93 1,920 620 0
02/11/2009
14.66
 79,560 15.11 15.11 14.39 0 11,900 0
30/10/2009
15.11
 13,220 14.84 15.38 14.84 240 5,940 0
29/10/2009
14.84
 49,040 15.29 15.29 14.66 1,340 2,000 0
28/10/2009
15.29
 10,480 14.93 15.47 15.20 1,610 100 0
27/10/2009
14.93
 17,390 14.93 15.02 14.75 110 8,400 0
26/10/2009
14.93
 37,210 15.20 15.20 14.75 2,700 5,530 0
23/10/2009
15.20
 42,190 15.47 15.56 15.20 15,060 22,950 0
22/10/2009
15.47
 116,330 15.20 15.56 14.93 1,010 30,560 0
21/10/2009
15.20
 55,530 15.47 15.47 15.20 3,010 42,670 0
20/10/2009
15.47
 59,730 15.65 15.65 15.47 6,520 49,320 0
19/10/2009
15.65
 17,830 15.83 15.83 15.65 10,200 230 0
16/10/2009
15.83
 41,760 16.01 16.10 15.65 35,300 5,000 0
15/10/2009
16.01
 79,620 15.74 16.20 15.92 65,000 1,480 0
14/10/2009
15.74
 40,180 15.11 15.74 14.93 14,130 220 0
13/10/2009
15.11
 47,780 15.56 15.56 14.93 1,200 300 0
12/10/2009
15.56
 52,210 15.65 15.65 15.38 22,000 1,440 0
09/10/2009
15.65
 63,540 15.56 15.83 15.56 22,590 500 0
08/10/2009
15.56
 84,380 15.20 15.83 15.20 32,180 8,600 0
07/10/2009
15.20
 141,340 14.48 15.20 14.57 81,000 1,060 0
06/10/2009
14.48
 144,540 14.02 14.48 13.57 77,280 0 0
05/10/2009
14.02
 79,390 14.02 14.11 13.93 26,350 5,620 0
02/10/2009
14.02
 86,560 14.39 14.39 13.75 41,700 250 0
01/10/2009
14.39
 93,760 14.93 14.93 14.20 46,150 250 0
30/09/2009
14.93
 152,060 14.93 15.38 14.75 80,870 0 0
29/09/2009
14.93
 152,910 14.30 14.93 14.75 14,570 1,560 0
28/09/2009
14.30
 78,130 13.66 14.30 14.11 10,500 12,100 0
25/09/2009
13.66
 66,600 13.57 13.84 13.48 1,600 100 0
24/09/2009
13.57
 40,730 13.66 13.66 13.57 100 2,100 0
23/09/2009
13.66
 68,900 13.48 13.84 13.48 2,250 0 0
22/09/2009
13.48
 71,620 13.75 13.75 13.48 8,370 270 0
21/09/2009
13.75
 42,990 13.93 13.93 13.75 3,400 10,000 0
18/09/2009
13.93
 86,550 13.84 14.02 13.84 300 10,020 0
17/09/2009
13.84
 83,980 13.75 13.93 13.57 20 6,170 0
16/09/2009
13.75
 93,050 13.66 14.11 13.75 430 10,530 0
15/09/2009
13.66
 90,910 13.75 13.93 13.57 7,200 46,040 0
14/09/2009
13.75
 67,350 13.93 14.11 13.30 2,970 40,780 0
11/09/2009
13.93
 79,860 13.84 14.30 13.84 0 68,310 0
10/09/2009
13.84
 145,500 14.02 14.02 13.48 19,000 65,120 0
09/09/2009
14.02
 140,150 14.75 14.75 14.02 300 70,300 0
08/09/2009
14.75
 96,560 15.02 15.74 14.75 1,210 5,000 0
07/09/2009
15.02
 55,850 14.39 15.02 15.02 500 37,560 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/09/2009
14.39
 166,090 13.71 14.39 14.39 680 40,300 0
03/09/2009
13.71
 507,930 13.08 13.71 13.17 0 379,820 0
02/09/2009
13.08
 0 13.08 13.08 13.08 0 0 0
01/09/2009
13.08
 71,060 13.08 13.17 12.99 28,270 35,570 0
31/08/2009
13.08
 61,340 12.63 13.26 13.08 180 16,930 0
28/08/2009
12.63
 55,190 12.09 12.63 12.09 350 6,000 0
27/08/2009
12.09
 12,280 11.92 12.18 11.83 400 5,000 0
26/08/2009
11.92
 12,150 12.09 12.18 11.92 0 5,850 0
25/08/2009
12.09
 28,490 12.09 12.45 12.09 2,890 7,930 0
24/08/2009
12.09
 21,430 11.92 12.18 11.92 1,650 5,410 0
21/08/2009
11.92
 29,510 11.83 12.18 11.83 1,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |