CTCP Dược Hậu Giang (dhg)

102.60
0.20
(0.20%)
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
(2024-12-16) 		-0.65 -0.63% 573,800 -607 -0.1
102.40
107.77
102.40
2 tháng
(2024-11-18) 		6.39 6.65% 1,107,900 4,581 0.4
95.92
107.77
102.40
3 tháng
(2024-10-17) 		-0.07 -0.07% 1,580,600 -20,519 -2.0
95.92
107.77
102.40
6 tháng
(2024-07-19) 		-3.46 -3.27% 3,098,300 -35,945 -3.6
95.92
107.77
102.40
12 tháng
(2024-01-22) 		6.67 6.96% 6,095,000 -207,814 -23.0
95.74
112.50
102.40
24 tháng
(2023-01-27) 		20.99 25.76% 14,366,100 -649,500 -70.8
80.28
126.09
102.40
36 tháng
(2022-02-07) 		15.25 17.48% 18,513,000 -660,716 -71.7
69.95
126.09
102.40
60 tháng
(2020-02-11) 		25.18 32.57% 29,988,800 -745,286 -87.5
58.96
126.09
102.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
80.98
 5,400 81.40 81.40 79.70 0 0 0
14/06/2021
81.40
 36,200 79.79 81.40 79.28 19,300 10,000 0.9
11/06/2021
79.79
 37,800 80.13 80.13 79.70 0 16,000 -1.5
10/06/2021
80.13
 8,300 80.81 80.89 79.87 4,100 800 0.3
09/06/2021
80.81
 11,200 81.74 81.74 80.72 2,700 0 0.3
08/06/2021
81.74
 96,700 79.79 82.08 79.70 48,200 0 4.6
07/06/2021
79.79
 23,900 79.96 80.55 79.79 3,000 16,200 -1.2
04/06/2021
79.96
 17,900 80.21 80.89 79.79 4,200 9,000 -0.5
03/06/2021
80.21
 19,800 80.55 80.64 79.70 7,700 0 0.7
02/06/2021
80.55
 44,400 80.55 81.40 79.87 39,000 17,400 2.1
01/06/2021
80.55
 6,900 79.79 81.40 79.79 800 0 0.1
31/05/2021
79.79
 13,400 79.79 80.13 79.70 6,200 400 0.5
28/05/2021
79.79
 33,700 80.55 80.55 79.70 9,100 10,000 -0.1
27/05/2021
80.55
 11,300 80.55 80.98 80.13 700 0 0.1
26/05/2021
80.55
 16,400 80.72 80.98 79.70 5,200 1,500 0.4
25/05/2021
80.72
 8,300 80.55 81.40 80.55 300 0 0.0
24/05/2021
80.55
 19,300 80.13 80.98 80.04 1,500 5,000 -0.3
21/05/2021
80.13
 33,600 81.40 81.40 80.13 1,100 15,900 -1.4
20/05/2021
81.40
 25,300 81.40 81.40 80.98 20,200 11,500 0.8
19/05/2021
81.40
 21,700 81.40 81.40 80.55 2,900 4,000 -0.1
18/05/2021
81.40
 11,700 81.40 82.67 80.89 4,000 2,200 0.2
17/05/2021
81.40
 9,200 80.55 81.82 80.98 0 500 -0.0
14/05/2021
80.55
 10,600 80.13 82.76 80.13 300 0 0.0
13/05/2021
80.13
 86,600 82.33 82.33 79.79 9,200 79,400 -6.7
12/05/2021
82.33
 25,400 83.27 83.27 82.25 6,100 10,300 -0.4
11/05/2021
83.27
 10,700 83.77 83.94 83.27 2,100 0 0.2
10/05/2021
83.77
 14,100 82.67 83.77 82.67 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
82.67
 36,600 83.52 83.94 80.55 100 100 0.0
06/05/2021
83.52
 18,000 83.93 85.48 80.75 0 2,000 -0.2
05/05/2021
83.93
 26,800 83.68 84.34 83.68 500 1,300 -0.1
04/05/2021
83.68
 49,600 81.32 83.93 81.08 2,000 12,600 -1.1
29/04/2021
81.32
 15,200 81.40 81.48 80.67 5,700 3,400 0.2
28/04/2021
81.40
 16,800 81.48 81.81 81.24 500 9,100 -0.9
27/04/2021
81.48
 12,900 81.48 82.22 79.85 2,000 7,100 -0.5
26/04/2021
81.48
 18,000 81.08 83.93 81.16 0 1,100 -0.1
23/04/2021
81.08
 16,900 81.40 81.48 80.67 0 10,000 -1.0
22/04/2021
81.40
 22,900 79.04 81.40 79.04 400 8,000 -0.7
20/04/2021
79.04
 15,000 79.45 79.45 79.04 4,500 7,000 -0.2
19/04/2021
79.45
 9,700 79.45 79.45 79.04 1,400 4,800 -0.3
16/04/2021
79.45
 8,500 80.18 80.18 79.45 2,900 1,300 0.2
15/04/2021
80.18
 10,600 80.26 80.42 79.53 3,100 1,400 0.2
14/04/2021
80.26
 11,800 80.34 80.59 79.85 256,900 254,400 0.2
13/04/2021
80.34
 15,200 80.67 80.67 80.34 3,900 1,200 0.3
12/04/2021
80.67
 7,100 80.91 80.91 80.34 2,300 2,900 -0.1
09/04/2021
80.91
 10,300 80.75 81.08 79.85 255,100 250,000 0.5
08/04/2021
80.75
 5,100 81.16 81.16 80.75 1,000 2,400 -0.1
07/04/2021
81.16
 5,200 81.16 81.24 80.75 2,000 3,100 -0.1
06/04/2021
81.16
 6,600 81.32 81.32 80.91 3,300 1,500 0.2
05/04/2021
81.32
 5,000 81.40 81.40 80.99 402,065 404,765 -0.3
02/04/2021
81.40
 3,800 81.24 81.89 80.99 700 1,100 -0.0
01/04/2021
81.24
 5,600 81.24 81.32 80.91 0 0 0
31/03/2021
81.24
 4,100 81.32 81.32 81.08 2,100 900 0.1
30/03/2021
81.32
 6,700 81.32 81.48 81.16 3,500 1,300 0.2
29/03/2021
81.32
 6,600 79.85 81.32 80.51 900 0 0.1
26/03/2021
79.85
 20,200 81.48 81.48 79.85 6,100 0 0.6
25/03/2021
81.48
 4,100 80.99 81.65 80.99 0 0 0
24/03/2021
80.99
 6,100 81.81 82.79 80.83 3,200 100 0.3
23/03/2021
81.81
 6,500 81.97 83.11 81.73 2,100 0 0.2
22/03/2021
81.97
 6,400 81.89 82.05 81.89 0 4,700 -0.5
19/03/2021
81.89
 14,300 83.11 83.11 81.65 1,500 6,600 -0.5
18/03/2021
83.11
 4,700 82.46 83.11 82.30 1,800 300 0.2
17/03/2021
82.46
 3,300 82.54 82.54 81.48 1,000 1,000 0.0
16/03/2021
82.54
 4,700 82.46 82.54 82.30 3,700 0 0.4
15/03/2021
82.46
 17,900 82.71 83.52 82.46 3,300 3,100 0.0
12/03/2021
82.71
 9,400 82.71 83.77 82.54 2,700 1,300 0.1
11/03/2021
82.71
 10,400 81.48 83.11 82.30 1,400 1,300 0.0
10/03/2021
81.48
 16,600 80.34 81.48 80.34 0 6,800 -0.7
09/03/2021
80.34
 5,200 80.67 80.99 80.26 800 4,000 -0.3
08/03/2021
80.67
 25,400 80.67 81.48 80.18 600 22,100 -2.1
05/03/2021
80.67
 19,900 81.40 81.48 80.67 6,700 8,600 -0.2
04/03/2021
81.40
 10,900 81.57 81.89 81.40 3,400 2,900 0.1
03/03/2021
81.57
 13,300 81.89 82.30 81.57 3,600 9,700 -0.6
02/03/2021
81.89
 8,200 82.14 82.30 81.65 200 2,500 -0.2
01/03/2021
82.14
 13,600 81.89 82.14 81.57 3,000 6,200 -0.3
26/02/2021
81.89
 4,700 82.30 82.30 81.73 1,100 1,000 0.0
25/02/2021
82.30
 8,300 81.73 83.11 82.30 900 2,800 -0.2
24/02/2021
81.73
 10,400 83.03 83.11 81.73 3,100 1,500 0.2
23/02/2021
83.03
 16,200 81.89 83.11 81.81 2,000 3,100 -0.1
22/02/2021
81.89
 7,200 81.73 83.03 81.73 2,700 0 0.3
19/02/2021
81.73
 24,500 81.73 82.30 81.73 1,400 2,100 -0.1
18/02/2021
81.73
 11,500 82.30 82.71 81.57 1,200 7,700 -0.7
17/02/2021
82.30
 8,700 82.30 82.30 81.48 1,000 5,200 -0.4
09/02/2021
82.30
 7,700 81.32 82.30 79.85 400 1,400 -0.1
08/02/2021
81.32
 7,900 82.14 82.22 80.67 700 700 -0.0
05/02/2021
82.14
 5,200 81.32 82.22 81.48 1,400 1,600 -0.0
04/02/2021
81.32
 5,800 82.14 82.95 81.24 1,700 100 0.2
03/02/2021
82.14
 6,300 79.94 82.14 80.67 0 100 -0.0
02/02/2021
79.94
 29,200 81.48 81.48 79.04 3,100 10,400 -0.7
01/02/2021
81.48
 12,900 82.30 83.93 77.49 800 8,300 -0.7
29/01/2021
82.30
 8,000 78.22 82.30 78.22 300 700 -0.0
28/01/2021
78.22
 63,200 82.30 82.30 76.59 12,200 31,400 -1.8
27/01/2021
82.30
 9,000 83.11 83.11 82.30 1,500 2,700 -0.1
26/01/2021
83.11
 15,000 84.25 84.25 83.11 700 3,300 -0.3
25/01/2021
84.25
 9,800 85.23 85.23 83.93 600 2,700 -0.2
22/01/2021
85.23
 9,700 85.88 85.88 84.74 600 0 0.1
21/01/2021
85.88
 17,000 83.11 85.88 83.28 600 12,700 -1.2
20/01/2021
83.11
 22,500 83.93 84.74 83.11 400 2,300 -0.2
19/01/2021
83.93
 19,200 86.54 86.54 83.93 47,000 47,000 0
18/01/2021
86.54
 12,200 88.00 88.00 86.05 500 0 0.1
15/01/2021
88.00
 78,200 88.74 88.74 85.97 26,465 94,665 -7.2

Chính sách bảo mật | Điều khoản sử dụng |