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)
13/09/2023
112.90
 19,900 115.53 115.53 112.72 300 900 -0.1
12/09/2023
115.53
 68,000 112.16 115.53 112.25 52,800 0 6.4
11/09/2023
112.16
 22,600 114.12 115.15 107.75 2,200 1,000 0.1
08/09/2023
114.12
 62,400 115.72 115.72 112.72 2,000 17,000 -1.8
07/09/2023
115.72
 123,900 114.31 116.93 113.94 52,300 19,500 4.0
06/09/2023
114.31
 74,600 110.47 115.25 109.91 2,600 12,000 -1.1
05/09/2023
110.47
 18,000 110.56 111.03 109.63 2,700 4,800 -0.2
31/08/2023
110.56
 30,900 109.06 110.94 109.16 700 1,100 -0.0
30/08/2023
109.06
 27,500 107.94 109.06 107.75 2,600 3,500 -0.1
29/08/2023
107.94
 27,200 108.97 109.63 107.94 1,000 0 0.1
28/08/2023
108.97
 25,100 108.41 109.16 108.41 0 0 0
25/08/2023
108.41
 26,900 106.72 108.69 106.53 0 14,300 -1.6
24/08/2023
106.72
 30,800 106.63 106.81 105.97 200 7,700 -0.9
23/08/2023
106.63
 21,000 106.81 106.81 106.25 700 10,200 -1.1
22/08/2023
106.81
 55,300 107.75 107.75 105.88 1,300 7,400 -0.7
21/08/2023
107.75
 16,800 107.75 108.50 107.00 100 300 -0.0
18/08/2023
107.75
 80,600 107.75 110.56 106.81 34,000 2,200 3.7
17/08/2023
107.75
 102,100 109.91 109.91 107.75 0 25,300 -2.9
16/08/2023
109.91
 16,200 112.34 112.34 109.81 200 600 -0.0
15/08/2023
112.34
 54,000 108.69 112.34 108.69 30,300 6,600 2.8
14/08/2023
108.69
 23,300 108.69 109.63 107.94 0 200 -0.0
11/08/2023
108.69
 24,700 108.69 109.16 107.75 100 1,400 -0.2
10/08/2023
108.69
 40,100 109.72 110.56 108.69 400 800 -0.0
09/08/2023
109.72
 28,500 110.47 112.34 109.72 700 200 0.1
08/08/2023
110.47
 72,000 111.41 111.41 109.44 700 18,000 -2.0
07/08/2023
111.41
 35,300 112.16 112.25 110.56 2,200 3,100 -0.1
04/08/2023
112.16
 19,300 112.72 113.37 111.87 1,400 1,800 -0.0
03/08/2023
112.72
 42,400 112.16 113.84 112.16 900 800 0.0
02/08/2023
112.16
 20,700 111.50 113.75 111.41 2,000 1,300 0.1
01/08/2023
111.50
 90,200 115.25 115.62 111.50 1,600 4,300 -0.3
31/07/2023
115.25
 42,500 109.63 115.25 109.63 1,400 2,300 -0.1
28/07/2023
109.63
 131,800 111.59 112.34 108.22 6,500 8,200 -0.2
27/07/2023
111.59
 203,100 117.12 117.12 110.75 2,000 5,300 -0.4
26/07/2023
117.12
 52,600 116.28 117.21 116.18 2,900 2,200 0.1
25/07/2023
116.28
 100,800 116.84 118.81 116.18 2,600 200 0.3
24/07/2023
116.84
 272,400 121.71 121.71 114.78 4,100 19,700 -1.9
21/07/2023
121.71
 242,900 130.80 130.80 121.71 5,600 100 0.7
20/07/2023
130.80
 56,900 130.05 131.18 128.36 21,000 14,800 0.8
19/07/2023
130.05
 208,700 121.62 130.05 121.62 5,700 2,900 0.4
18/07/2023
121.62
 92,900 119.00 121.81 119.00 2,800 1,800 0.1
17/07/2023
119.00
 70,800 121.24 121.71 119.00 200 2,400 -0.3
14/07/2023
121.24
 69,300 123.77 123.77 120.96 10,100 1,000 1.2
13/07/2023
123.77
 29,900 124.15 126.40 123.68 500 1,800 -0.2
12/07/2023
124.15
 13,700 125.55 126.30 123.68 2,600 600 0.3
11/07/2023
125.55
 25,200 126.49 126.87 125.27 600 200 0.1
10/07/2023
126.49
 38,000 126.40 128.36 123.77 2,200 500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |