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)
22/11/2024
100
 8,900 99.70 100.50 99.60 100 400 -0.0
21/11/2024
99.60
 19,300 99.80 99.80 98.60 800 0 0.1
20/11/2024
99.70
 7,000 100 100 99 501 300 0.0
19/11/2024
99.70
 8,400 100.60 100.60 99.70 0 200 -0.0
18/11/2024
99.70
 32,300 100 100 98.60 1,700 1,200 0.1
15/11/2024
99.80
 61,700 102.70 102.70 98.50 2,500 45,200 -4.2
14/11/2024
102.70
 3,600 102.50 103.40 102.50 500 0 0.1
13/11/2024
102.60
 22,600 102.20 103.50 102.20 0 700 -0.1
12/11/2024
102.30
 16,700 103.40 103.40 102.10 300 0 0.0
11/11/2024
102.80
 40,300 102.90 104 102 300 0 0.0
08/11/2024
102.90
 14,300 105.30 105.30 102.90 300 900 -0.1
07/11/2024
102.80
 8,900 102.50 103.50 102.50 700 200 0.1
06/11/2024
102.40
 46,500 103 103 102 0 0 0
05/11/2024
103.80
 18,800 104 104 102.70 1,100 2,200 -0.1
04/11/2024
104
 15,400 105 105 103.40 0 0 0
01/11/2024
104.20
 28,500 104.60 104.70 104.20 100 400 -0.0
31/10/2024
104.60
 8,700 105 105.30 104.50 0 600 -0.1
30/10/2024
104.80
 4,400 105.60 105.70 104.80 100 0 0.0
29/10/2024
105.60
 21,000 104.50 106 104.50 0 0 0
28/10/2024
104.50
 6,200 105.50 105.50 104.50 2,200 0 0.2
25/10/2024
104.50
 10,700 105 105.10 104.10 1,000 2,500 -0.2
24/10/2024
105
 15,500 105 105.50 104.90 100 0 0.0
23/10/2024
105
 15,400 105.10 105.10 104.60 100 0 0.0
22/10/2024
105.50
 26,200 105.80 106.20 105.20 300 0 0.0
21/10/2024
105.80
 63,700 106.60 107.70 105.50 36,300 18,600 1.9
18/10/2024
106.70
 13,700 106.50 107 106.30 0 0 0
17/10/2024
106.40
 9,900 106.60 107 106.20 1,000 700 0.0
16/10/2024
106.60
 2,700 106.70 107 106.60 200 0 0.0
15/10/2024
106.70
 32,600 106.60 107.30 106.60 20,000 0 2.1
14/10/2024
106.60
 8,900 107.30 107.30 106.50 0 200 -0.0
11/10/2024
107.30
 22,200 107.70 107.70 106.50 200 2,100 -0.2
10/10/2024
107.50
 17,700 107.10 107.80 106.90 200 0 0.0
09/10/2024
107
 79,400 106.30 107.30 106.30 45,300 1,100 4.7
08/10/2024
106.20
 7,400 106.10 106.20 105.50 100 600 -0.1
07/10/2024
106
 17,600 107.70 107.70 106 100 2,000 -0.2
04/10/2024
106.50
 14,800 106.90 107 106.50 100 1,100 -0.1
03/10/2024
107
 10,500 107.70 107.70 107 0 900 -0.1
02/10/2024
107
 12,200 108.10 108.10 107 200 100 0.0
01/10/2024
107.40
 17,300 107.50 108.30 107 400 200 0.0
30/09/2024
107.10
 12,400 107.90 107.90 107.10 400 800 -0.0
27/09/2024
107.30
 21,300 107.10 108.40 107.10 1,200 6,500 -0.6
26/09/2024
107.50
 29,100 108 108 107 500 5,000 -0.5
25/09/2024
107.50
 51,200 107.70 108.50 107.50 17,200 200 1.8
24/09/2024
107.70
 16,800 107.50 107.80 107.50 0 200 -0.0
23/09/2024
107.50
 11,100 107.90 108 107.50 200 100 0.0
20/09/2024
107.90
 12,100 108.60 108.70 107.50 200 0 0.0
19/09/2024
107.60
 13,100 107.60 107.80 107 700 0 0.1
18/09/2024
107.60
 16,300 106.90 108 106.90 100 1,200 -0.1
17/09/2024
107.30
 6,000 106.90 107.80 106.70 0 200 -0.0
16/09/2024
106.60
 9,000 106.60 107.50 106.50 100 900 -0.1
13/09/2024
106.60
 13,100 107.70 107.70 106.50 300 500 -0.0
12/09/2024
107.10
 5,300 106.80 107.90 106.80 900 500 0.0
11/09/2024
106.80
 12,500 107.50 107.50 106.50 200 1,400 -0.1
10/09/2024
107
 44,500 107 108 107 25,500 27,000 -0.2
09/09/2024
107.10
 30,000 106.70 109 106.60 0 0 0
06/09/2024
107.70
 4,600 107.40 107.70 107 300 0 0.0
05/09/2024
107.50
 8,200 108.60 109 107.20 800 0 0.1
04/09/2024
108.60
 18,400 107.50 109 106.80 1,600 0 0.2
30/08/2024
107.80
 15,900 107.20 108 107 9,200 1,200 0.9
29/08/2024
107.20
 5,000 107 107.70 107 0 1,600 -0.2
28/08/2024
107
 30,500 106.50 107.80 106.50 19,800 200 2.1
27/08/2024
106.30
 16,000 106.40 106.50 106.30 100 2,800 -0.3
26/08/2024
106.40
 21,600 107 107 106.10 500 8,700 -0.9
23/08/2024
106.90
 45,000 107.20 107.20 105.70 11,900 8,400 0.4
22/08/2024
107.10
 34,100 107 107.50 106.60 1,600 10,600 -1.0
21/08/2024
106.90
 19,300 106.60 107 106.50 1,700 10,900 -1.0
20/08/2024
106.60
 44,400 106 106.60 105.50 1,000 22,100 -2.2
19/08/2024
106.10
 53,000 106.10 106.50 105.20 1,500 14,900 -1.4
16/08/2024
106
 35,600 105.50 106.50 105.50 1,800 19,600 -1.9
15/08/2024
105.50
 23,000 105.70 106.50 105.50 2,500 0 0.3
14/08/2024
105.70
 24,000 107.20 107.40 105.50 0 0 0
13/08/2024
107.20
 16,700 107.40 107.40 106.80 0 300 -0.0
12/08/2024
107.40
 21,000 107.80 108.70 107.30 0 1,000 -0.1
09/08/2024
107.80
 9,800 108.70 108.70 107.30 1,700 626 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
107.40
 12,700 106.10 109 106.10 0 2,200 -0.2
07/08/2024
107.50
 33,500 107.89 108.86 107.50 400 0 0.0
06/08/2024
107.79
 53,600 107.69 109.24 107.50 400 0 0.0
05/08/2024
107.60
 52,100 109.24 110.31 107.50 300 11,400 -1.2
02/08/2024
109.24
 21,400 109.53 109.53 107.98 900 400 0.1
01/08/2024
109.44
 24,600 111.28 111.28 108.95 800 700 0.0
31/07/2024
110.21
 23,100 109.24 110.50 108.95 2,200 2,700 -0.1
30/07/2024
108.95
 17,700 108.57 109.53 108.18 500 8,900 -0.9
29/07/2024
108.86
 24,000 108.66 109.34 107.98 500 8,900 -0.9
26/07/2024
108.47
 23,000 108.37 108.57 107.60 200 500 -0.0
25/07/2024
108.37
 12,900 108.27 108.66 107.31 0 2,100 -0.2
24/07/2024
108.27
 32,200 109.34 109.34 106.92 1,300 3,200 -0.2
23/07/2024
107.50
 43,800 107.69 109.05 106.53 3,800 1,500 0.3
22/07/2024
107.69
 90,900 109.92 109.92 106.53 800 800 0.0
19/07/2024
109.92
 59,000 114.18 114.18 109.92 2,200 1,000 0.1
18/07/2024
111.37
 80,400 114.28 114.38 109.24 2,600 2,500 0.0
17/07/2024
114.09
 77,100 121.93 121.93 113.89 200 1,200 -0.1
16/07/2024
116.70
 197,300 110.21 116.70 110.21 2,600 11,800 -1.1
15/07/2024
109.15
 40,700 109.05 109.15 107.98 1,500 22,400 -2.3
12/07/2024
107.98
 10,800 107.98 108.47 107.89 0 500 -0.1
11/07/2024
107.50
 95,500 107.02 108.47 106.24 4,900 66,700 -6.8
10/07/2024
106.92
 78,900 108.18 108.18 106.53 1,200 24,100 -2.5
09/07/2024
108.18
 33,900 108.37 108.47 107.98 2,400 14,300 -1.3
08/07/2024
108.37
 50,800 109.53 109.63 108.18 100 10,000 -1.1
05/07/2024
109.53
 19,600 110.50 110.50 109.44 1,600 7,300 -0.6
04/07/2024
110.50
 13,500 110.60 110.60 109.92 3,300 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |