CTCP Dược Hậu Giang (dhg)

107.60
0
(0%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
126.40
 48,700 122.65 127.05 122.27 1,000 600 0.1
06/07/2023
122.65
 50,300 124.34 124.34 120.87 1,000 600 0.1
05/07/2023
124.34
 11,200 121.71 124.80 122.56 400 400 0.0
04/07/2023
121.71
 37,500 125.37 125.37 121.34 1,300 500 0.1
03/07/2023
125.37
 38,400 120.40 125.37 120.40 800 1,700 -0.1
30/06/2023
120.40
 43,700 120.87 122.74 119.93 500 0 0.1
29/06/2023
120.87
 27,600 123.49 123.49 120.87 300 11,200 -1.4
28/06/2023
123.49
 17,100 124.90 125.55 121.81 100 400 -0.0
27/06/2023
124.90
 61,900 120.21 126.30 117.40 1,800 4,400 -0.3
26/06/2023
120.21
 43,000 115.81 121.34 114.87 10,600 700 1.3
23/06/2023
115.81
 13,500 114.87 117.03 114.40 1,700 1,200 0.1
22/06/2023
114.87
 32,100 115.25 117.59 114.31 500 1,700 -0.1
21/06/2023
115.25
 27,100 119.00 119.00 115.25 700 100 0.1
20/06/2023
119.00
 35,000 116.18 121.34 116.09 700 4,300 -0.5
19/06/2023
116.18
 15,200 116.18 117.59 114.31 8,500 4,000 0.6
16/06/2023
116.18
 58,900 117.78 117.78 115.72 200 400 -0.0
15/06/2023
117.78
 25,800 116.18 117.78 113.84 1,300 3,100 -0.2
14/06/2023
116.18
 10,700 117.87 118.06 115.25 200 4,900 -0.6
13/06/2023
117.87
 36,900 118.90 118.90 112.44 8,500 2,200 0.8
12/06/2023
118.90
 62,800 118.25 121.53 115.53 5,700 800 0.6
09/06/2023
118.25
 127,700 110.56 118.25 110.47 3,000 3,500 -0.1
08/06/2023
110.56
 175,300 105.13 112.44 105.13 200 18,100 -2.1
07/06/2023
105.13
 15,900 105.13 105.50 104.00 100 500 -0.0
06/06/2023
105.13
 17,800 103.35 105.13 104.28 1,200 0 0.1
05/06/2023
103.35
 62,800 104.94 105.78 103.07 300 100 0.0
02/06/2023
104.94
 49,600 105.88 106.07 104.94 8,500 4,300 0.5
01/06/2023
105.88
 56,200 103.16 105.88 102.13 8,700 1,400 0.8
31/05/2023
103.16
 71,500 105.13 105.13 102.60 9,100 0 1.0
30/05/2023
105.13
 47,700 102.13 105.88 102.13 5,800 100 0.6
29/05/2023
102.13
 46,800 104.94 104.94 101.66 5,800 700 0.6
26/05/2023
104.94
 66,200 106.91 107.75 100.16 1,400 0 0.2
25/05/2023
106.91
 209,800 103.91 110.56 103.54 200 122,600 -14.2
24/05/2023
103.91
 26,100 102.88 104.00 102.60 300 1,400 -0.1
23/05/2023
102.88
 22,100 103.63 104.57 102.88 200 0 0.0
22/05/2023
103.63
 5,500 103.16 104.00 102.69 200 600 -0.0
19/05/2023
103.16
 20,700 104.00 104.75 103.07 400 4,400 -0.4
18/05/2023
104.00
 17,300 102.97 104.47 102.69 0 1,700 -0.2
17/05/2023
102.97
 34,100 103.16 103.44 100.91 0 1,400 -0.2
16/05/2023
103.16
 13,000 102.79 103.63 102.22 0 1,300 -0.1
15/05/2023
102.79
 76,900 101.47 105.88 101.38 200 44,700 -4.9
12/05/2023
101.47
 37,000 103.07 103.07 101.47 100 0 0.0
11/05/2023
103.07
 86,700 102.13 103.07 99.97 100 1,700 -0.2
10/05/2023: Cổ tức tiền mặt tỉ lệ: 35%
10/05/2023
102.13
 24,200 103.44 105.78 102.13 1,300 1,300 0.0
09/05/2023
103.44
 50,800 104.35 105.17 101.81 200 3,200 -0.3
08/05/2023
104.35
 42,500 105.35 107.07 103.53 1,800 9,700 -0.9
05/05/2023
105.35
 99,100 101.08 107.35 102.72 600 29,500 -3.4
04/05/2023
101.08
 139,200 96.27 101.72 95.45 3,900 70,400 -7.3
28/04/2023
96.27
 33,600 95.90 96.81 95.00 300 18,400 -1.9
27/04/2023
95.90
 33,100 95.90 95.99 94.45 100 0 0.0
26/04/2023
95.90
 89,800 93.54 97.18 91.82 200 33,300 -3.5
25/04/2023
93.54
 18,800 94.63 94.63 92.73 100 1,300 -0.1
24/04/2023
94.63
 174,800 89.82 95.00 92.27 1,900 111,200 -11.4
21/04/2023
89.82
 42,500 84.01 89.82 89.82 0 3,750 -0.4
20/04/2023
84.01
 9,600 83.46 85.37 83.37 0 1,500 -0.1
19/04/2023
83.46
 10,600 84.55 84.55 83.10 2,200 1,800 0.0
18/04/2023
84.55
 3,100 84.55 84.64 84.55 0 600 -0.1
17/04/2023
84.55
 9,900 84.82 85.37 84.55 400 1,900 -0.1
14/04/2023
84.82
 5,500 83.64 84.92 84.10 0 1,000 -0.1
13/04/2023
83.64
 7,500 83.64 83.64 83.01 0 0 -0.0
12/04/2023
83.64
 1,300 83.55 83.64 83.10 0 200 -0.0
11/04/2023
83.55
 9,200 83.92 84.01 82.92 200 1,700 -0.1
10/04/2023
83.92
 8,400 83.28 83.92 82.83 0 1,000 -0.1
07/04/2023
83.28
 1,600 83.83 84.46 83.10 100 300 -0.0
06/04/2023
83.83
 8,600 83.73 84.19 82.92 1,300 2,600 -0.1
05/04/2023
83.73
 3,200 83.92 84.01 83.55 800 600 0.0
04/04/2023
83.92
 14,200 84.28 84.28 83.55 3,000 2,300 0.1
03/04/2023
84.28
 2,600 84.19 84.46 84.19 100 510 -0.0
31/03/2023
84.19
 14,100 84.10 84.46 83.83 4,700 2,700 0.2
30/03/2023
84.10
 5,800 84.46 85.37 84.10 0 3,416 -0.3
29/03/2023
84.46
 3,300 84.73 84.73 84.46 0 600 -0.1
28/03/2023
84.73
 3,800 84.92 86.10 83.83 100 2,400 -0.2
27/03/2023
84.92
 6,000 85.28 85.28 84.10 400 1,800 -0.1
24/03/2023
85.28
 200 85.28 85.28 83.83 100 100 -0.0
23/03/2023
85.28
 700 85.28 85.37 84.82 200 200 -0
22/03/2023
85.28
 3,300 84.10 86.10 84.10 400 500 -0.0
21/03/2023
84.10
 2,300 84.46 84.46 83.73 0 400 0.6
20/03/2023
84.46
 8,700 84.73 86.28 82.64 3,000 2,800 0.0
17/03/2023
84.73
 7,400 86.73 86.73 84.73 100 3,500 -0.3
16/03/2023
86.73
 4,000 87.64 87.64 85.46 1,000 2,800 -0.2
15/03/2023
87.64
 4,600 86.73 87.64 86.73 500 1,700 -0.1
14/03/2023
86.73
 2,300 87.37 87.37 86.28 0 400 -0.0
13/03/2023
87.37
 3,000 87.37 88.18 87.28 0 1,100 -0.1
10/03/2023
87.37
 2,500 87.37 88.09 87.37 100 200 -0.0
09/03/2023
87.37
 5,200 87.28 88.37 87.19 100 800 -0.1
08/03/2023
87.28
 8,100 87.37 87.37 86.82 1,000 1,282 -0.0
07/03/2023
87.37
 4,600 87.00 87.64 85.55 0 0 -0.0
06/03/2023
87.00
 5,900 88.09 88.46 86.73 100 222 -0.0
03/03/2023
88.09
 3,000 88.28 89.82 88.09 0 0 0.0
02/03/2023
88.28
 5,200 89.46 89.46 88.28 100 0 0.0
01/03/2023
89.46
 4,000 87.46 90.36 87.91 3,300 0 0.3
28/02/2023
87.46
 2,200 87.55 90.64 86.64 0 100 -0.0
27/02/2023
87.55
 7,200 88.09 88.09 86.91 2,900 700 0.2
24/02/2023
88.09
 7,900 89.37 89.55 88.09 6,700 1,000 0.6
23/02/2023
89.37
 47,100 89.00 89.55 88.28 45,100 810 4.4
22/02/2023
89.00
 7,700 89.82 90.55 88.18 4,500 600 0.4
21/02/2023
89.82
 11,700 88.73 90.18 89.09 6,200 0 0.6
20/02/2023
88.73
 17,800 89.18 89.18 87.19 8,600 0 0.8
17/02/2023
89.18
 8,500 89.82 90.36 89.09 6,600 200 0.6
16/02/2023
89.82
 14,800 89.91 90.73 89.18 7,200 1,200 0.6
15/02/2023
89.91
 19,500 89.46 90.64 89.00 2,700 1,380 0.1

Chính sách bảo mật | Điều khoản sử dụng |