CTCP Dược Hậu Giang (dhg)

107.90
0.30
(0.28%)
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)
18/09/2020
89.26
 3,170 89.60 90.78 89.18 2,120 0 0.2
17/09/2020
89.60
 36,730 88.25 89.77 88.75 24,930 1,030 2.5
16/09/2020
88.25
 7,820 87.06 88.75 87.06 2,500 1,020 0.2
15/09/2020
87.06
 7,200 86.30 88.42 86.39 3,730 1,200 0.3
14/09/2020
86.30
 1,650 88.33 88.33 86.30 110 0 0.0
11/09/2020
88.33
 5,630 86.98 88.67 85.37 5,000 0 0.5
10/09/2020
86.98
 2,320 86.56 87.91 86.22 100 460 -0.0
09/09/2020
86.56
 1,350 88.75 88.75 86.47 0 0 0
08/09/2020
88.75
 17,060 84.53 88.75 84.53 15,510 1,080 1.5
07/09/2020
84.53
 8,490 86.30 87.06 84.53 820 1,550 -0.1
04/09/2020
86.30
 5,600 86.64 88.75 86.22 2,310 0 0.2
03/09/2020
86.64
 18,830 88.58 88.58 86.64 8,290 10,600 -0.2
01/09/2020
88.58
 8,770 89.18 89.18 87.06 210 270 -0.0
31/08/2020
89.18
 6,890 89.60 89.60 87.49 5,170 100 0.5
28/08/2020
89.60
 17,620 88.75 89.60 88.33 11,150 510 1.1
27/08/2020
88.75
 20,440 89.09 89.09 87.06 15,410 50 1.6
26/08/2020
89.09
 14,720 89.60 89.60 86.22 13,290 210 1.4
25/08/2020
89.60
 21,900 88.58 92.05 88.58 8,210 620 0.8
24/08/2020
88.58
 33,570 83.68 88.58 82.84 25,050 2,590 2.3
21/08/2020
83.68
 30,320 81.99 83.68 81.15 13,500 1,030 1.2
20/08/2020
81.99
 17,130 81.40 81.99 80.39 16,000 3,720 1.2
19/08/2020
81.40
 2,110 80.89 81.48 80.72 0 300 -0.0
18/08/2020
80.89
 6,090 81.06 81.57 80.72 310 430 -0.0
17/08/2020
81.06
 6,800 81.15 81.15 80.55 100 300 -0.0
14/08/2020
81.15
 7,170 81.82 82.41 81.15 20 1,350 -0.1
13/08/2020
81.82
 8,130 81.65 81.99 80.64 5,010 790 0.4
12/08/2020
81.65
 8,230 81.74 81.74 80.47 5,020 1,750 0.3
11/08/2020
81.74
 17,140 81.74 81.74 80.39 7,000 1,380 0.5
10/08/2020
81.74
 13,190 81.82 81.99 80.13 6,910 1,560 0.5
07/08/2020
81.82
 18,470 81.91 81.91 79.46 9,500 380 0.9
06/08/2020
81.91
 11,800 81.99 81.99 80.64 6,220 2,040 0.4
05/08/2020
81.99
 20,210 81.99 81.99 80.39 11,900 1,850 1.0
04/08/2020
81.99
 33,840 77.51 81.99 77.43 10,770 5,160 0.5
03/08/2020
77.51
 13,380 77.00 78.61 76.92 4,870 5,770 -0.1
31/07/2020
77.00
 3,240 78.36 78.36 77.00 1,080 1,270 -0.0
30/07/2020
78.36
 7,370 78.44 78.44 76.07 7,500 1,570 0.5
29/07/2020
78.44
 12,880 77.77 78.61 75.99 7,500 1,570 0.5
28/07/2020
77.77
 9,680 76.92 77.77 76.07 8,330 320 0.7
27/07/2020
76.92
 12,160 78.95 78.95 73.54 7,150 490 0.6
24/07/2020
78.95
 18,610 78.44 78.95 76.92 17,500 1,140 1.5
23/07/2020
78.44
 4,720 78.44 78.44 77.77 4,300 780 0.3
22/07/2020
78.44
 14,010 78.44 78.61 77.43 13,000 500 1.2
21/07/2020
78.44
 19,450 77.68 78.61 77.51 15,000 340 1.4
20/07/2020
77.68
 7,770 78.61 78.61 77.34 5,000 910 0.4
17/07/2020
78.61
 6,450 78.78 78.78 76.92 5,060 1,200 0.4
16/07/2020
78.78
 10,520 78.78 78.78 77.09 9,520 20 0.9
15/07/2020
78.78
 30,680 79.20 79.20 76.84 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
79.20
 8,860 78.53 79.37 76.07 6,380 1,330 0.5
13/07/2020
78.53
 6,090 77.77 78.61 76.94 5,010 980 0.4
10/07/2020
77.77
 9,190 78.78 78.78 76.94 5,300 4,700 0.1
09/07/2020
78.78
 12,210 78.19 78.78 77.77 5,060 250 0.5
08/07/2020
78.19
 10,900 78.11 78.19 77.77 9,840 710 0.9
07/07/2020
78.11
 16,850 77.52 78.19 77.44 10,890 1,410 0.9
06/07/2020
77.52
 13,190 76.94 77.61 76.10 9,500 530 0.8
03/07/2020
76.94
 12,070 76.10 76.94 75.51 11,200 1,000 0.9
02/07/2020
76.10
 1,700 75.68 76.35 75.68 400 0 0.0
01/07/2020
75.68
 2,300 76.52 76.52 75.26 160 1,000 -0.1
30/06/2020
76.52
 7,090 75.10 76.52 75.10 5,950 470 0.5
29/06/2020
75.10
 3,970 76.18 76.18 75.01 1,250 240 0.1
26/06/2020
76.18
 7,740 75.68 76.35 75.68 1,250 240 0.1
25/06/2020
75.68
 3,120 76.60 76.60 75.43 0 750 -0.1
24/06/2020
76.60
 5,660 76.43 76.94 76.43 44,290 430 3.7
23/06/2020
76.43
 4,320 77.27 77.27 76.10 550 2,370 -0.2
22/06/2020
77.27
 3,020 77.02 77.61 77.02 20,410 70 1.7
19/06/2020
77.02
 24,170 76.94 77.77 76.94 22,500 640 1.9
18/06/2020
76.94
 4,540 76.94 77.10 76.10 20,050 350 1.7
17/06/2020
76.94
 12,790 76.52 77.19 75.77 0 720 -0.1
16/06/2020
76.52
 39,590 75.43 76.85 75.51 100 2,390 -0.2
15/06/2020
75.43
 27,150 75.68 76.77 75.43 1,000 2,690 -0.2
12/06/2020
75.68
 30,740 76.94 76.94 72.92 7,060 3,470 0.3
11/06/2020
76.94
 21,540 77.94 78.61 76.94 670 1,090 -0.0
10/06/2020
77.94
 19,690 78.61 78.94 77.94 8,960 2,110 0.6
09/06/2020
78.61
 42,550 77.77 78.69 77.35 3,420 880 0.2
08/06/2020
77.77
 17,710 77.52 78.19 77.52 5,790 6,800 -0.1
05/06/2020
77.52
 18,650 77.86 78.61 77.52 7,110 6,080 0.1
04/06/2020
77.86
 33,520 77.77 79.03 77.86 10,110 10,920 -0.1
03/06/2020
77.77
 7,630 78.61 78.61 77.35 2,240 5,680 -0.3
02/06/2020
78.61
 20,580 77.61 78.61 77.35 35,770 21,790 1.3
01/06/2020
77.61
 22,030 77.19 78.53 77.27 54,920 45,000 0.9
29/05/2020
77.19
 6,150 77.61 79.36 77.19 200 1,360 -0.1
28/05/2020
77.61
 4,420 77.94 78.27 77.61 1,000 1,090 -0.0
27/05/2020
77.94
 46,140 77.77 78.78 77.77 28,930 2,910 2.4
26/05/2020
77.77
 11,120 77.86 78.19 77.77 4,470 1,170 0.3
25/05/2020
77.86
 10,000 77.69 77.86 77.35 1,740 300 0.1
22/05/2020
77.69
 8,510 78.19 78.27 76.94 490 560 -0.0
21/05/2020
78.19
 75,160 77.02 78.61 76.94 68,100 950 6.3
20/05/2020
77.02
 7,130 76.94 78.11 76.94 740 1,330 -0.1
19/05/2020
76.94
 19,750 76.60 78.19 76.60 11,700 2,330 0.9
18/05/2020
76.60
 14,920 77.02 77.02 76.52 1,450 1,560 -0.0
15/05/2020
77.02
 13,440 76.94 77.61 76.94 1,050 2,460 -0.1
14/05/2020
76.94
 14,080 77.44 77.44 76.60 1,720 1,410 0.0
13/05/2020
77.44
 16,580 78.27 78.27 76.60 2,910 810 0.2
12/05/2020
78.27
 27,740 78.61 78.61 77.35 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
78.61
 35,220 77.77 79.45 77.77 6,150 1,830 0.4
08/05/2020
77.77
 46,920 78.66 79.39 77.69 18,080 5,720 1.2
07/05/2020
78.66
 24,850 77.04 79.39 77.37 16,330 1,850 1.4
06/05/2020
77.04
 46,810 75.99 77.45 75.83 24,660 1,530 2.2
05/05/2020
75.99
 7,150 76.23 76.56 75.99 520 840 -0.0
04/05/2020
76.23
 40,030 75.59 76.88 76.15 420 3,690 -0.3
29/04/2020
75.59
 39,160 76.07 76.15 74.94 26,370 19,820 0.6

Chính sách bảo mật | Điều khoản sử dụng |