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)
22/01/2008
17.52
 35,800 17.87 17.87 17.35 2,500 8,200 0
21/01/2008
17.87
 45,010 17.87 17.96 17.78 22,000 15,100 0
18/01/2008
17.87
 35,740 17.70 17.87 17.43 12,650 80 0
17/01/2008
17.70
 63,870 17.96 18.22 17.61 0 0 0
16/01/2008
17.96
 78,910 17.17 17.96 17.87 0 45,210 0
15/01/2008
17.17
 54,220 17.87 17.87 17.17 35,380 900 0
14/01/2008
17.87
 49,890 18.13 18.13 17.87 35,560 7,850 0
11/01/2008
18.13
 74,910 17.87 18.39 18.13 32,900 2,200 0
10/01/2008
17.87
 68,050 18.48 18.48 17.70 16,980 25,300 0
09/01/2008
18.48
 23,670 19.00 19.00 18.48 300 0 0
08/01/2008
19.00
 38,080 18.74 19.18 18.83 25,100 6,200 0
07/01/2008
18.74
 31,430 19.44 19.53 18.48 5,930 1,760 0
04/01/2008
19.44
 8,900 19.35 19.53 19.26 2,500 200 0
03/01/2008
19.35
 23,490 19.79 19.79 19.35 600 4,490 0
02/01/2008
19.79
 33,450 20.40 20.57 19.79 0 5,000 0
28/12/2007
20.40
 59,160 20.40 20.40 19.70 12,590 19,480 0
27/12/2007
20.40
 37,120 19.53 20.40 19.35 7,050 15,050 0
26/12/2007
19.53
 21,070 19.53 19.70 19.35 2,530 420 0
25/12/2007
19.53
 7,390 20.05 20.05 19.35 40 200 0
24/12/2007
20.05
 20,060 19.35 20.05 18.92 10 570 0
21/12/2007
19.35
 29,800 19.53 19.53 19.35 1,290 5,000 0
20/12/2007
19.53
 43,180 19.35 19.79 19.18 1,650 400 0
19/12/2007
19.35
 20,060 18.48 19.35 18.92 1,390 0 0
18/12/2007
18.48
 52,480 19.09 19.09 18.48 21,120 0 0
17/12/2007
19.09
 54,230 20.05 20.05 19.09 38,660 90 0
14/12/2007
20.05
 17,140 20.75 20.75 20.05 5,720 200 0
13/12/2007
20.75
 16,730 21.10 21.10 20.75 6,200 610 0
12/12/2007
21.10
 21,240 21.18 21.79 20.83 50 0 0
11/12/2007
21.18
 10,450 21.71 21.71 21.18 320 0 0
10/12/2007
21.71
 16,290 22.23 22.23 21.62 60 3,250 0
07/12/2007
22.23
 8,550 22.32 22.32 22.23 1,500 500 0
06/12/2007
22.32
 21,160 22.23 22.58 22.32 12,550 0 0
05/12/2007
22.23
 13,010 22.58 22.58 22.23 400 0 0
04/12/2007
22.58
 22,880 22.66 22.75 22.58 1,200 0 0
03/12/2007
22.66
 33,700 22.58 22.93 22.58 18,510 150 0
30/11/2007
22.58
 27,280 22.84 22.84 22.58 2,410 13,470 0
29/11/2007
22.84
 38,440 23.10 23.10 22.49 90 30,200 0
28/11/2007
23.10
 48,710 22.58 23.10 22.58 35,060 5,740 0
27/11/2007
22.58
 38,250 22.14 22.58 22.05 20,000 420 0
26/11/2007
22.14
 13,680 22.05 22.23 21.79 3,490 0 0
23/11/2007
22.05
 19,970 22.49 22.49 21.79 720 560 0
22/11/2007
22.49
 13,540 22.40 22.66 22.40 2,600 0 0
21/11/2007
22.40
 28,720 22.84 22.84 22.23 2,470 160 0
20/11/2007
22.84
 29,930 23.45 23.45 22.66 790 2,400 0
19/11/2007
23.45
 37,650 23.45 23.62 23.36 1,300 0 0
16/11/2007
23.45
 68,960 23.27 23.45 23.27 22,060 440 0
15/11/2007
23.27
 86,770 22.66 23.54 22.84 810 0 0
14/11/2007
22.66
 60,010 21.62 22.66 22.58 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
21.62
 108,210 22.40 23.45 21.62 5,700 21,910 0
12/11/2007
22.40
 56,090 22.32 22.40 22.23 2,800 10,650 0
09/11/2007
22.32
 41,360 22.75 22.75 22.32 1,830 120 0
08/11/2007
22.75
 73,620 22.58 23.10 22.66 450 21,950 0
07/11/2007
22.58
 71,400 23.75 23.75 22.58 610 18,020 0
06/11/2007
23.75
 68,400 24.10 24.15 23.75 47,990 16,120 0
05/11/2007
24.10
 76,650 23.88 24.32 23.88 10,540 13,000 0
02/11/2007
23.88
 248,630 22.75 23.88 22.79 18,050 128,000 0
01/11/2007
22.75
 19,300 21.71 22.75 22.75 0 5,000 0
31/10/2007
21.71
 25,210 20.70 21.71 21.71 2,880 7,500 0
30/10/2007
20.70
 69,350 19.74 20.70 20.05 18,850 4,500 0
29/10/2007
19.74
 32,090 20.35 20.35 19.74 7,120 0 0
26/10/2007
20.35
 42,600 19.40 20.35 19.57 0 14,020 0
25/10/2007
19.40
 30,460 19.96 19.96 19.40 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
19.96
 9,600 19.50 19.96 19.74 150 1,000 0
23/10/2007
19.50
 64,120 19.76 19.90 19.50 9,050 48,360 0
22/10/2007
19.76
 25,050 19.63 19.94 19.55 0 16,490 0
19/10/2007
19.63
 24,020 19.55 19.63 19.11 12,750 15,000 0
18/10/2007
19.55
 35,690 19.85 19.85 19.16 8,230 13,140 0
17/10/2007
19.85
 19,670 20.42 20.42 19.85 4,600 0 0
16/10/2007
20.42
 29,320 19.68 20.63 19.98 8,470 12,180 0
15/10/2007
19.68
 27,330 18.77 19.68 19.63 8,860 7,100 0
12/10/2007
18.77
 66,020 17.90 18.77 18.42 24,330 34,310 0
11/10/2007
17.90
 28,550 18.03 18.24 17.85 15,600 15,760 0
10/10/2007
18.03
 19,300 18.03 18.20 18.03 8,900 3,660 0
09/10/2007
18.03
 44,870 17.98 18.03 17.46 42,330 30,100 0
08/10/2007
17.98
 16,930 18.16 18.16 17.68 150 10,200 0
05/10/2007
18.16
 17,280 17.33 18.16 17.33 0 0 0
04/10/2007
17.33
 39,570 18.24 18.24 17.33 24,180 28,140 0
03/10/2007
18.24
 22,620 18.20 18.24 17.68 15,300 8,050 0
02/10/2007
18.20
 9,570 18.20 18.68 17.81 810 0 0
01/10/2007
18.20
 37,960 17.38 18.20 17.51 5,340 25,460 0
28/09/2007
17.38
 43,660 16.85 17.68 16.85 14,890 33,000 0
27/09/2007
16.85
 5,510 16.85 16.85 16.81 1,770 3,000 0
26/09/2007
16.85
 13,960 16.81 17.16 16.85 5,570 8,740 0
25/09/2007
16.81
 13,020 16.77 16.85 16.77 200 7,980 0
24/09/2007
16.77
 3,350 16.81 16.85 16.51 300 960 0
21/09/2007
16.81
 4,430 16.85 16.85 16.72 1,810 1,580 0
20/09/2007
16.85
 13,610 16.68 16.85 16.68 6,260 8,810 0
19/09/2007
16.68
 2,260 16.68 16.68 16.55 0 20 0
18/09/2007
16.68
 7,850 16.72 16.72 16.59 3,830 0 0
17/09/2007
16.72
 1,750 16.72 16.72 16.68 200 0 0
14/09/2007
16.72
 2,780 16.72 16.81 16.72 1,900 0 0
13/09/2007
16.72
 1,850 16.85 16.85 16.72 100 0 0
12/09/2007
16.85
 24,910 16.51 16.85 16.77 13,780 5,610 0
11/09/2007
16.51
 21,040 16.72 16.72 16.51 0 0 0
10/09/2007
16.72
 9,840 16.85 16.85 16.72 0 460 0
07/09/2007
16.85
 11,290 16.85 16.90 16.77 120 0 0
06/09/2007
16.85
 15,510 16.94 16.94 16.85 3,800 0 0
05/09/2007
16.94
 12,210 16.94 16.94 16.77 2,560 3,400 0
04/09/2007
16.94
 9,790 16.85 16.94 16.72 330 740 0
31/08/2007
16.85
 5,480 16.81 16.85 16.72 970 820 0

Chính sách bảo mật | Điều khoản sử dụng |