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)
25/06/2008
12.28
 54,770 11.92 12.28 12.28 35,710 34,830 0
24/06/2008
11.92
 29,380 11.66 11.92 11.66 6,600 8,970 0
23/06/2008
11.66
 29,480 11.84 12.01 11.66 20,260 6,000 0
20/06/2008
11.84
 21,910 12.19 12.19 11.84 21,590 4,610 0
19/06/2008
12.19
 15,940 12.54 12.54 12.19 15,180 2,000 0
18/06/2008
12.54
 37,150 12.71 12.71 12.54 24,280 20,000 0
17/06/2008
12.71
 48,860 12.54 12.71 12.71 13,380 30,000 0
16/06/2008
12.54
 83,290 12.36 12.54 12.36 57,510 71,530 0
13/06/2008
12.36
 49,460 12.19 12.36 12.28 26,910 47,820 0
12/06/2008
12.19
 22,940 12.01 12.19 11.84 8,100 500 0
11/06/2008
12.01
 61,230 12.01 12.19 11.84 21,000 31,270 0
10/06/2008
12.01
 200 12.19 12.19 12.01 100 0 0
09/06/2008
12.19
 80 12.36 12.36 12.19 0 0 0
06/06/2008
12.36
 460 12.54 12.54 12.36 420 0 0
05/06/2008
12.54
 1,880 12.71 12.71 12.54 200 0 0
04/06/2008
12.71
 5,440 12.89 12.89 12.71 5,300 1,680 0
03/06/2008
12.89
 820 13.15 13.15 12.89 600 0 0
02/06/2008
13.15
 11,140 13.42 13.42 13.15 10,900 0 0
30/05/2008
13.42
 26,170 13.68 13.68 13.42 20,540 20,920 0
29/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
28/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
27/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
26/05/2008
13.68
 10 13.94 13.94 13.68 0 10 0
23/05/2008
13.94
 27,220 14.20 14.20 13.94 23,760 18,550 0
22/05/2008
14.20
 21,940 14.47 14.47 14.20 15,100 700 0
21/05/2008
14.47
 28,600 14.73 14.73 14.47 20,930 20,000 0
20/05/2008
14.73
 11,570 14.64 14.91 14.64 3,130 0 0
19/05/2008
14.64
 40,730 14.38 14.64 14.47 22,560 11,310 0
16/05/2008
14.38
 40,960 14.20 14.47 14.38 17,620 0 0
15/05/2008
14.20
 51,770 14.47 14.47 14.20 42,900 1,000 0
14/05/2008
14.47
 20,780 14.73 14.73 14.47 20,620 0 0
13/05/2008
14.73
 1,270 14.99 14.99 14.73 770 1,020 0
12/05/2008
14.99
 170 15.26 15.26 14.99 0 0 0
09/05/2008
15.26
 700 15.52 15.52 15.26 200 0 0
08/05/2008
15.52
 30,700 15.78 15.78 15.52 0 17,970 0
07/05/2008
15.78
 73,590 16.05 16.05 15.78 57,670 45,000 0
06/05/2008
16.05
 66,600 15.96 16.05 15.78 45,720 30,000 0
05/05/2008
15.96
 43,290 15.70 15.96 15.87 35,890 26,000 0
29/04/2008
15.70
 64,930 15.43 15.70 15.61 53,730 15,000 0
28/04/2008
15.43
 35,350 15.17 15.43 15.17 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
15.17
 62,860 14.91 15.17 14.91 61,400 2,370 0
24/04/2008
14.91
 32,540 14.99 15.08 14.73 20,150 100 0
23/04/2008
14.99
 12,080 15.25 15.25 14.99 400 0 0
22/04/2008
15.25
 34,080 15.25 15.25 14.99 10,320 7,500 0
21/04/2008
15.25
 18,780 15.25 15.25 15.08 13,070 0 0
18/04/2008
15.25
 137,060 14.99 15.25 14.99 110,180 20,000 0
17/04/2008
14.99
 51,030 14.73 14.99 14.82 21,280 0 0
16/04/2008
14.73
 26,810 14.47 14.73 14.30 24,260 300 0
11/04/2008
14.47
 75,280 14.64 14.64 14.38 63,000 40,810 0
10/04/2008
14.64
 138,190 14.91 15.17 14.64 110,380 30,050 0
09/04/2008
14.91
 39,560 14.64 14.91 14.91 39,060 24,550 0
08/04/2008
14.64
 143,530 14.38 14.64 14.21 116,150 500 0
07/04/2008
14.38
 60 14.12 14.38 14.38 50 0 0
04/04/2008
14.12
 90 14.03 14.12 14.12 90 0 0
03/04/2008
14.03
 10 13.95 14.03 14.03 0 0 0
02/04/2008
13.95
 120 13.86 13.95 13.95 0 0 0
01/04/2008
13.86
 990 13.77 13.86 13.77 0 0 0
31/03/2008
13.77
 2,800 13.69 13.77 13.77 930 0 0
28/03/2008
13.69
 520 13.60 13.69 13.69 0 0 0
27/03/2008
13.60
 1,150 13.51 13.60 13.51 0 0 0
26/03/2008
13.51
 63,550 12.90 13.51 13.42 20,000 0 0
25/03/2008
12.90
 67,510 13.51 13.51 12.90 22,070 40,000 0
24/03/2008
13.51
 46,170 14.21 14.21 13.51 16,320 0 0
21/03/2008
14.21
 53,110 14.64 14.64 14.12 15,190 200 0
20/03/2008
14.64
 64,980 14.12 14.64 14.21 51,090 10,000 0
19/03/2008
14.12
 74,090 13.69 14.30 13.69 0 570 0
18/03/2008
13.69
 68,750 14.38 14.38 13.69 39,370 0 0
17/03/2008
14.38
 73,240 14.99 14.99 14.38 30,700 0 0
14/03/2008
14.99
 70,950 15.08 15.17 14.91 15,320 10,000 0
13/03/2008
15.08
 36,240 14.73 15.34 14.99 19,100 10,580 0
12/03/2008
14.73
 43,640 14.38 14.99 14.64 100 10,000 0
11/03/2008
14.38
 57,390 14.64 14.64 14.03 2,620 300 0
10/03/2008
14.64
 80,000 13.95 14.64 14.64 33,720 20,000 0
07/03/2008
13.95
 13,450 13.34 13.95 13.95 12,970 200 0
06/03/2008
13.34
 2,360 12.73 13.34 13.34 1,010 0 0
05/03/2008
12.73
 72,200 13.16 13.16 12.55 39,410 6,000 0
04/03/2008
13.16
 144,360 13.77 13.77 13.16 95,670 140 0
03/03/2008
13.77
 101,530 14.47 14.47 13.77 60,000 3,050 0
29/02/2008
14.47
 90,000 14.56 14.73 14.38 61,520 1,400 0
28/02/2008
14.56
 42,330 14.56 15.08 14.47 23,880 3,060 0
27/02/2008
14.56
 30,840 14.47 15.17 14.47 9,380 0 0
26/02/2008
14.47
 81,750 14.99 15.43 14.30 45,990 0 0
25/02/2008
14.99
 85,690 14.30 14.99 14.82 38,580 31,310 0
22/02/2008
14.30
 89,200 14.99 14.99 14.30 22,100 24,430 0
21/02/2008
14.99
 43,840 15.78 15.78 14.99 27,370 1,200 0
20/02/2008
15.78
 67,780 16.56 16.56 15.78 5,990 0 0
19/02/2008
16.56
 16,460 16.65 16.65 16.13 200 3,770 0
18/02/2008
16.65
 119,520 17.35 17.35 16.56 27,000 0 0
15/02/2008
17.35
 16,730 17.43 17.43 17.26 0 0 0
14/02/2008
17.43
 17,710 17.17 17.78 17.43 3,000 1,040 0
13/02/2008
17.17
 28,040 18.04 18.04 17.17 5,000 0 0
12/02/2008
18.04
 35,140 18.39 18.39 17.70 19,930 0 0
01/02/2008
18.39
 50,510 17.96 18.39 18.13 14,420 7,890 0
31/01/2008
17.96
 44,350 17.96 17.96 17.17 580 2,380 0
30/01/2008
17.96
 86,430 17.17 17.96 17.87 10,780 70,000 0
29/01/2008
17.17
 44,090 16.48 17.17 16.48 1,100 19,140 0
28/01/2008
16.48
 28,950 16.48 16.48 16.21 7,430 0 0
25/01/2008
16.48
 21,040 16.56 16.56 16.04 630 200 0
24/01/2008
16.56
 43,450 16.65 17.17 16.56 0 0 0
23/01/2008
16.65
 45,410 17.52 17.52 16.65 15,000 200 0

Chính sách bảo mật | Điều khoản sử dụng |