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)
14/11/2008
10.26
 25,150 9.82 10.26 9.99 20,000 8,470 0
13/11/2008
9.82
 18,530 9.37 9.82 9.37 15,000 10,330 0
12/11/2008
9.37
 39,210 9.82 9.82 9.37 19,000 100 0
11/11/2008
9.82
 58,310 10.26 10.26 9.82 31,820 18,050 0
10/11/2008
10.26
 17,890 10.08 10.35 10.08 15,100 0 0
07/11/2008
10.08
 42,000 10.61 10.61 10.08 37,940 0 0
06/11/2008
10.61
 66,830 10.70 10.70 10.17 55,900 25,040 0
05/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2008
10.70
 41,170 10.35 10.79 10.61 7,750 8,730 0
04/11/2008
10.35
 15,800 9.91 10.35 10.17 8,260 100 0
03/11/2008
9.91
 16,340 9.47 9.91 9.47 9,590 6,000 0
31/10/2008
9.47
 33,660 9.03 9.47 9.38 9,720 0 0
30/10/2008
9.03
 13,920 8.68 9.03 8.33 320 0 0
29/10/2008
8.68
 42,440 8.29 8.68 8.64 10,500 1,990 0
28/10/2008
8.29
 37,560 8.68 8.68 8.29 20,010 27,810 0
27/10/2008
8.68
 28,780 9.12 9.12 8.68 0 930 0
24/10/2008
9.12
 38,550 9.56 9.56 9.12 700 12,950 0
23/10/2008
9.56
 38,340 10.00 10.00 9.56 8,070 30,070 0
22/10/2008
10.00
 10,720 10.08 10.08 9.91 7,840 930 0
21/10/2008
10.08
 29,220 9.82 10.17 10.00 25,000 7,030 0
20/10/2008
9.82
 51,070 10.26 10.26 9.82 14,630 33,740 0
17/10/2008
10.26
 10,190 10.00 10.26 10.08 5,050 0 0
16/10/2008
10.00
 9,090 10.17 10.26 10.00 5,200 1,000 0
15/10/2008
10.17
 18,980 10.43 10.78 10.17 7,360 0 0
14/10/2008
10.43
 66,070 10.00 10.43 10.43 390 63,930 0
13/10/2008
10.00
 15,960 10.52 10.52 10.00 320 13,460 0
10/10/2008
10.52
 47,230 10.52 10.52 10.00 34,120 44,760 0
09/10/2008
10.52
 4,910 10.43 10.70 10.17 10 2,500 0
08/10/2008
10.43
 31,280 10.43 10.43 10.00 5,100 26,480 0
07/10/2008
10.43
 27,520 10.96 10.96 10.43 1,320 25,850 0
06/10/2008
10.96
 34,870 11.49 11.49 10.96 11,310 24,140 0
03/10/2008
11.49
 32,670 11.84 11.84 11.49 300 11,630 0
02/10/2008
11.84
 5,080 11.84 12.10 11.84 760 1,130 0
01/10/2008
11.84
 26,000 11.57 11.92 11.57 5,200 1,940 0
30/09/2008
11.57
 15,720 12.10 12.10 11.57 0 10,640 0
29/09/2008
12.10
 34,650 12.19 12.28 11.75 27,350 10,440 0
26/09/2008
12.19
 44,780 12.10 12.28 12.10 25,610 9,470 0
25/09/2008
12.10
 85,130 11.57 12.10 11.84 64,200 59,390 0
24/09/2008
11.57
 74,880 11.92 12.28 11.57 51,410 7,740 0
23/09/2008
11.92
 72,820 11.66 12.19 11.66 49,690 25,390 0
22/09/2008
11.66
 36,120 11.14 11.66 11.66 32,870 20,000 0
19/09/2008
11.14
 26,620 10.61 11.14 11.14 25,740 18,010 0
18/09/2008
10.61
 167,340 10.61 10.61 10.08 104,990 108,510 0
17/09/2008
10.61
 72,830 11.14 11.14 10.61 21,970 62,360 0
16/09/2008
11.14
 131,370 11.22 11.75 11.05 108,190 118,450 0
15/09/2008
11.22
 35,730 11.40 11.92 11.22 5,000 18,300 0
12/09/2008
11.40
 137,050 11.49 11.49 11.22 102,930 87,050 0
11/09/2008
11.49
 22,280 12.01 12.01 11.49 17,600 4,030 0
10/09/2008
12.01
 22,990 12.19 12.28 11.66 20,230 2,000 0
09/09/2008
12.19
 24,850 12.19 12.36 12.19 21,550 4,290 0
08/09/2008
12.19
 118,900 12.19 12.36 12.01 98,330 2,420 0
05/09/2008
12.19
 40,180 12.01 12.28 12.19 37,530 3,270 0
04/09/2008
12.01
 33,580 12.01 12.28 12.01 27,720 18,260 0
03/09/2008
12.01
 75,070 11.49 12.01 11.49 29,360 72,380 0
29/08/2008
11.49
 146,270 12.01 12.01 11.49 69,810 135,000 0
28/08/2008
12.01
 57,760 12.28 12.28 12.01 54,950 24,860 0
27/08/2008
12.28
 44,050 12.54 12.54 12.28 -23,400 20,380 0
26/08/2008
12.54
 46,970 12.54 12.80 12.54 16,900 40,320 0
25/08/2008
12.54
 53,020 12.28 12.89 12.28 22,790 43,980 0
22/08/2008
12.28
 61,090 12.45 12.45 12.10 23,810 50,580 0
21/08/2008
12.45
 63,340 12.98 12.98 12.36 29,360 58,610 0
20/08/2008
12.98
 74,540 12.98 13.59 12.36 29,530 28,540 0
19/08/2008
12.98
 16,080 13.59 13.59 12.98 7,470 0 0
18/08/2008
13.59
 71,860 12.98 13.59 13.33 29,680 20,000 0
15/08/2008
12.98
 26,750 12.63 12.98 12.98 17,860 10,590 0
14/08/2008
12.63
 96,170 12.28 12.63 12.36 56,640 30,150 0
13/08/2008
12.28
 113,560 11.92 12.28 12.10 108,030 10,230 0
12/08/2008
11.92
 90,930 11.66 11.92 11.75 71,920 55,000 0
11/08/2008
11.66
 25,250 11.40 11.66 11.66 6,640 10,000 0
08/08/2008
11.40
 43,670 11.14 11.40 11.40 400 20,000 0
07/08/2008
11.14
 12,240 10.87 11.22 11.14 5,300 0 0
06/08/2008
10.87
 78,720 10.70 10.96 10.87 53,190 43,320 0
05/08/2008
10.70
 13,550 10.96 10.96 10.70 900 7,470 0
04/08/2008
10.96
 5,260 11.22 11.22 10.96 2,350 0 0
01/08/2008
11.22
 12,150 11.49 11.49 11.22 4,080 0 0
31/07/2008
11.49
 54,680 11.22 11.49 11.14 28,690 120 0
30/07/2008
11.22
 48,060 10.96 11.22 11.22 37,940 0 0
29/07/2008
10.96
 3,740 10.70 10.96 10.96 3,740 0 0
28/07/2008
10.70
 23,640 10.43 10.70 10.70 0 10 0
25/07/2008
10.43
 38,320 10.70 10.70 10.43 11,250 23,890 0
24/07/2008
10.70
 52,150 10.96 10.96 10.70 37,280 18,000 0
23/07/2008
10.96
 2,700 11.22 11.22 10.96 800 1,210 0
22/07/2008
11.22
 12,450 11.49 11.49 11.22 12,020 30 0
21/07/2008
11.49
 82,230 11.84 11.84 11.49 27,330 24,700 0
18/07/2008
11.84
 84,350 12.19 12.19 11.84 8,380 39,200 0
17/07/2008
12.19
 57,170 12.54 12.54 12.19 350 500 0
16/07/2008
12.54
 45,720 12.89 12.89 12.54 10,770 300 0
15/07/2008
12.89
 56,630 12.71 12.98 12.80 15,290 27,910 0
14/07/2008
12.71
 40,900 12.36 12.71 12.45 2,770 17,330 0
11/07/2008
12.36
 66,240 12.01 12.36 12.28 2,490 29,240 0
10/07/2008
12.01
 69,130 12.10 12.10 11.75 100 45,000 0
09/07/2008
12.10
 58,740 12.45 12.45 12.10 160 39,150 0
08/07/2008
12.45
 31,440 12.80 12.80 12.45 20,440 1,930 0
07/07/2008
12.80
 38,890 13.15 13.50 12.80 32,150 0 0
04/07/2008
13.15
 126,230 12.89 13.15 12.98 68,220 45,400 0
03/07/2008
12.89
 144,580 12.89 13.06 12.80 73,710 100,910 0
02/07/2008
12.89
 96,050 12.89 13.06 12.54 20,230 47,760 0
01/07/2008
12.89
 43,050 12.54 12.89 12.28 20,400 10,300 0
30/06/2008
12.54
 47,690 12.71 12.71 12.45 35,040 0 0
27/06/2008
12.71
 25,340 12.54 12.71 12.19 15,020 10,090 0
26/06/2008
12.54
 29,130 12.28 12.63 11.92 24,860 9,000 0

Chính sách bảo mật | Điều khoản sử dụng |