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)
01/07/2022
79.83
 7,500 79.74 79.92 79.10 1,900 0 0.2
30/06/2022
79.74
 6,600 79.92 80.19 79.47 1,000 0 0.1
29/06/2022
79.92
 7,700 80.10 80.19 79.28 0 0 0
28/06/2022
80.10
 9,700 80.01 80.28 78.65 0 2,500 -0.2
27/06/2022
80.01
 3,300 78.56 80.46 79.10 500 0 0.0
24/06/2022
78.56
 7,800 78.19 78.56 78.10 900 0 0.1
23/06/2022
78.19
 5,900 78.10 78.47 78.10 1,000 0 0.1
22/06/2022
78.10
 7,200 78.10 78.47 77.83 0 0 0.1
21/06/2022
78.10
 12,700 80.65 80.65 78.10 1,100 100 0.1
20/06/2022
80.65
 10,500 80.65 80.92 80.56 1,200 300 0.1
17/06/2022
80.65
 22,900 82.55 82.55 78.19 100 2,000 -0.2
16/06/2022
82.55
 13,200 81.74 83.46 81.92 0 0 -0.0
15/06/2022
81.74
 6,900 82.19 82.19 81.28 100 400 -0.0
14/06/2022
82.19
 6,100 82.19 83.01 81.28 600 200 0.0
13/06/2022
82.19
 30,900 84.37 84.37 82.19 200 2,200 -0.2
10/06/2022
84.37
 8,200 84.28 84.37 83.64 1,900 0 0.2
09/06/2022
84.28
 5,800 83.73 84.46 83.19 200 1,200 -0.1
08/06/2022
83.73
 18,900 83.10 85.37 82.74 400 0 0.0
07/06/2022
83.10
 7,900 82.74 83.46 82.19 0 0 0
06/06/2022
82.74
 13,100 83.37 83.37 82.19 200 0 0.0
03/06/2022
83.37
 13,600 84.01 84.01 82.46 0 100 -0.0
02/06/2022
84.01
 6,300 84.37 85.19 83.37 0 100 -0.0
01/06/2022
84.37
 8,000 85.28 85.28 82.64 800 200 0.1
31/05/2022
85.28
 11,500 84.92 85.55 84.46 500 0 0.0
30/05/2022
84.92
 13,600 85.19 86.28 84.92 100 0 0.0
27/05/2022
85.19
 11,600 84.46 85.28 84.01 1,200 0 0.1
26/05/2022
84.46
 3,800 84.46 84.46 83.64 100 100 0
25/05/2022
84.46
 11,700 83.19 86.19 83.19 200 0 0.0
24/05/2022
83.19
 6,200 82.19 83.73 82.19 200 200 0
23/05/2022
82.19
 9,100 82.64 84.01 82.19 200 700 -0.0
20/05/2022
82.64
 16,500 83.01 83.73 82.37 800 300 0.0
19/05/2022
83.01
 9,000 84.46 84.46 80.83 1,100 300 0.1
18/05/2022
84.46
 9,200 83.55 85.28 81.92 2,200 0 0.2
17/05/2022
83.55
 36,100 82.19 83.55 77.29 1,900 7,200 -0.5
16/05/2022
82.19
 40,500 85.37 87.19 81.83 100 600 -0.0
13/05/2022
85.37
 16,800 87.64 88.64 85.37 900 2,100 -0.1
12/05/2022
87.64
 19,000 89.00 90.82 87.28 0 900 -0.1
11/05/2022
89.00
 16,100 88.46 89.91 88.37 1,200 1,900 -0.1
10/05/2022
88.46
 34,000 88.46 88.46 87.19 2,100 500 0.2
09/05/2022
88.46
 10,500 91.54 91.54 88.46 1,700 1,300 0.0
06/05/2022
91.54
 16,000 89.91 92.54 88.18 300 300 0
05/05/2022
89.91
 12,900 90.36 90.36 89.27 0 800 -0.1
04/05/2022
90.36
 14,300 91.82 92.09 89.91 200 200 0.0
29/04/2022
91.82
 22,200 90.73 91.91 89.46 1,400 0 0.1
28/04/2022
90.73
 36,600 90.18 90.73 87.19 15,100 200 1.5
27/04/2022
90.18
 9,500 90.55 90.55 88.55 2,000 4,100 -0.2
26/04/2022
90.55
 17,700 87.19 90.82 87.19 900 100 0.1
25/04/2022
87.19
 54,300 92.36 92.45 87.19 3,000 1,900 0.1
22/04/2022
92.36
 18,200 92.27 93.18 91.73 6,600 100 0.7
21/04/2022
92.27
 11,900 92.27 93.27 91.82 500 100 0.0
20/04/2022
92.27
 25,300 92.63 94.09 90.82 6,200 900 0.5
19/04/2022
92.63
 29,000 92.63 94.45 91.73 15,400 500 1.5
18/04/2022
92.63
 23,700 92.54 92.91 90.91 200 2,000 -0.2
15/04/2022
92.54
 13,800 92.73 93.00 91.73 600 1,500 -0.1
14/04/2022
92.73
 10,900 93.36 94.18 92.73 1,300 300 0.1
13/04/2022
93.36
 31,500 92.63 93.82 92.09 3,800 0 0.4
12/04/2022
92.63
 73,500 96.45 97.63 89.73 4,800 2,500 0.2
08/04/2022
96.45
 23,200 96.90 97.99 95.54 0 1,400 -0.1
07/04/2022
96.90
 20,600 96.99 98.08 95.99 0 2,500 -0.3
06/04/2022
96.99
 27,900 98.08 98.08 96.54 1,900 7,200 -0.6
05/04/2022
98.08
 35,800 100.17 100.72 97.27 0 21,900 -2.4
04/04/2022
100.17
 41,100 99.36 100.63 99.45 900 1,700 -0.1
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35%
01/04/2022
99.36
 17,700 97.81 99.81 97.18 5,700 1,600 0.4
31/03/2022
97.81
 40,600 97.64 98.52 97.64 3,400 2,500 0.1
30/03/2022
97.64
 35,200 98.52 98.96 97.55 2,000 1,000 0.1
29/03/2022
98.52
 25,200 98.08 98.87 97.28 1,900 1,100 0.1
28/03/2022
98.08
 43,100 97.90 100.19 97.28 2,600 300 0.3
25/03/2022
97.90
 39,100 97.90 99.22 96.76 0 2,700 -0.3
24/03/2022
97.90
 75,000 97.11 99.66 97.28 2,800 15,100 -1.4
23/03/2022
97.11
 28,600 94.56 97.55 94.82 2,500 100 0.3
22/03/2022
94.56
 29,800 96.84 97.11 94.56 300 600 -0.0
21/03/2022
96.84
 23,200 95.70 97.55 95.00 1,700 1,000 0.1
18/03/2022
95.70
 19,700 95.88 96.67 94.73 2,100 100 0.2
17/03/2022
95.88
 8,900 95.61 97.64 95.08 400 300 0.0
16/03/2022
95.61
 7,600 95.61 95.88 94.21 800 100 0.1
15/03/2022
95.61
 45,500 96.14 97.64 89.72 2,000 2,900 -0.1
14/03/2022
96.14
 28,000 98.43 98.52 94.56 300 500 -0.0
11/03/2022
98.43
 65,700 100.63 100.63 96.32 1,000 600 0.0
10/03/2022
100.63
 13,500 100.71 101.15 99.92 900 0 0.1
09/03/2022
100.71
 37,200 100.71 100.71 98.52 300 12,600 -1.4
08/03/2022
100.71
 48,200 102.65 102.65 100.71 0 2,400 -0.3
07/03/2022
102.65
 46,500 102.03 103.79 100.71 21,000 2,200 2.2
04/03/2022
102.03
 31,600 103.70 103.79 102.03 11,000 5,000 0.7
03/03/2022
103.70
 98,500 103.79 104.76 96.58 2,800 31,000 -3.1
02/03/2022
103.79
 127,100 98.60 105.38 95.88 600 15,500 -1.7
01/03/2022
98.60
 27,400 98.96 99.22 98.08 1,200 6,000 -0.5
28/02/2022
98.96
 44,600 100.10 100.10 96.76 300 1,600 -0.1
25/02/2022
100.10
 28,600 99.13 101.15 98.96 1,000 1,700 -0.1
24/02/2022
99.13
 43,700 101.15 102.74 96.93 2,100 2,400 -0.0
23/02/2022
101.15
 96,200 100.27 106.70 98.60 700 6,800 -0.7
22/02/2022
100.27
 74,000 101.15 103.53 100.27 200 3,400 -0.4
21/02/2022
101.15
 104,000 95.79 102.03 97.64 400 8,700 -1.0
18/02/2022
95.79
 98,300 89.63 95.88 89.63 2,800 3,600 -0.1
17/02/2022
89.63
 13,300 89.54 89.63 88.66 1,200 1,300 -0.0
16/02/2022
89.54
 19,100 89.02 90.42 88.84 1,000 1,400 -0.0
15/02/2022
89.02
 53,200 87.61 89.72 87.61 23,600 400 2.3
14/02/2022
87.61
 87,900 89.28 89.28 87.52 29,800 3,300 2.6
11/02/2022
89.28
 22,400 91.21 91.30 88.84 2,400 400 0.2
10/02/2022
91.21
 21,000 88.84 91.39 89.28 500 0 0.1
09/02/2022
88.84
 31,900 89.10 89.19 88.14 4,900 3,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |