CTCP Dược Hậu Giang (dhg)

107.70
0.10
(0.09%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
89.10
 28,400 90.51 90.51 87.87 7,300 600 0.7
07/02/2022
90.51
 16,500 90.51 91.48 87.96 800 10,200 -0.9
28/01/2022
90.51
 15,000 87.52 90.60 87.52 10,400 400 1.0
27/01/2022
87.52
 10,500 86.64 88.84 86.73 800 900 -0.0
26/01/2022
86.64
 24,400 86.64 87.87 86.20 1,500 900 0.0
25/01/2022
86.64
 26,200 87.08 87.08 85.76 400 5,200 -0.5
24/01/2022
87.08
 31,900 89.81 90.51 87.08 600 3,500 -0.3
21/01/2022
89.81
 23,200 90.95 90.95 89.54 4,100 1,400 0.3
20/01/2022
90.95
 9,600 90.86 91.83 89.90 1,900 300 0.2
19/01/2022
90.86
 13,400 92.36 92.36 90.33 700 1,100 -0.0
18/01/2022
92.36
 40,800 93.24 93.24 89.98 33,100 1,700 3.3
17/01/2022
93.24
 10,800 93.24 93.24 91.48 1,700 1,200 0.1
14/01/2022
93.24
 44,100 90.16 93.24 89.02 32,100 600 3.3
13/01/2022
90.16
 27,500 89.02 92.53 89.02 500 100 0.0
12/01/2022
89.02
 129,600 94.03 94.03 89.02 12,300 25,800 -1.4
11/01/2022
94.03
 75,800 95.44 95.44 88.84 8,000 2,000 0.6
10/01/2022
95.44
 56,200 100.80 100.80 95.44 2,900 5,200 -0.4
07/01/2022
100.80
 170,400 108.19 108.19 100.63 400 10,200 -1.1
06/01/2022
108.19
 86,900 101.15 108.19 102.47 300 32,300 -3.8
05/01/2022
101.15
 43,400 100.80 101.59 100.36 5,000 19,400 -1.7
04/01/2022
100.80
 36,800 99.39 101.59 98.96 1,100 17,200 -1.8
31/12/2021
99.39
 14,600 100.19 103.35 99.39 800 3,800 -0.3
30/12/2021
100.19
 56,000 99.75 101.15 94.56 16,100 21,700 -0.6
29/12/2021
99.75
 24,100 101.95 103.53 97.64 2,800 500 0.3
28/12/2021
101.95
 28,400 101.68 106.26 101.15 2,700 7,800 -0.6
27/12/2021
101.68
 58,900 103.88 103.88 99.39 6,300 0 0.7
24/12/2021
103.88
 24,400 108.45 108.98 103.88 800 1,600 -0.1
23/12/2021
108.45
 41,800 112.50 114.35 108.19 1,900 7,800 -0.7
22/12/2021
112.50
 52,600 114.35 114.79 108.19 4,100 200 0.5
21/12/2021
114.35
 29,500 113.03 115.23 113.03 300 3,200 -0.4
20/12/2021
113.03
 39,300 108.72 115.14 108.72 1,700 300 0.2
17/12/2021
108.72
 59,400 114.35 115.23 107.49 3,500 0 0.4
16/12/2021
114.35
 73,300 119.45 123.14 111.18 2,100 52,900 -6.6
15/12/2021
119.45
 36,400 118.04 123.14 117.51 1,200 7,400 -0.9
14/12/2021
118.04
 127,400 117.16 125.34 117.78 100 21,700 -3.0
13/12/2021
117.16
 52,200 109.51 117.16 108.19 100 7,200 -0.9
10/12/2021
109.51
 48,900 111.18 111.71 106.43 800 4,300 -0.4
09/12/2021
111.18
 64,600 109.07 116.02 109.07 800 11,500 -1.4
08/12/2021
109.07
 65,700 107.31 109.77 106.26 1,400 4,300 -0.4
07/12/2021
107.31
 90,100 104.23 108.19 102.03 4,600 3,600 0.1
06/12/2021
104.23
 69,100 102.65 104.58 100.27 2,000 1,000 0.1
03/12/2021
102.65
 172,700 95.96 102.65 98.52 1,000 18,800 -2.1
02/12/2021
95.96
 152,100 89.72 95.96 89.72 300 8,200 -0.9
01/12/2021
89.72
 36,300 90.60 90.60 87.70 2,700 30,100 -2.7
30/11/2021
90.60
 42,300 91.39 94.03 90.60 1,900 3,300 -0.1
29/11/2021
91.39
 96,500 87.52 92.27 88.66 300 100 0

Chính sách bảo mật | Điều khoản sử dụng |