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
(2024-12-17) 		-1.23 -1.19% 570,300 -2,407 -0.3
102.40
107.77
102.60
2 tháng
(2024-11-18) 		6.29 6.54% 1,123,500 4,581 0.4
95.92
107.77
102.60
3 tháng
(2024-10-18) 		-0.46 -0.45% 1,586,300 -20,819 -2.0
95.92
107.77
102.60
6 tháng
(2024-07-22) 		-1.42 -1.36% 3,054,900 -37,145 -3.8
95.92
107.77
102.60
12 tháng
(2024-01-22) 		6.57 6.85% 6,110,600 -207,814 -23.0
95.74
112.50
102.60
24 tháng
(2023-01-27) 		20.89 25.63% 14,381,700 -649,500 -70.8
80.28
126.09
102.60
36 tháng
(2022-02-07) 		15.15 17.36% 18,528,600 -660,716 -71.7
69.95
126.09
102.60
60 tháng
(2020-02-12) 		24.69 31.78% 29,952,680 -747,146 -87.6
58.96
126.09
102.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
86.37
 21,900 85.39 88.74 85.39 8,210 620 0.8
24/08/2020
85.39
 33,570 80.67 85.39 79.85 25,050 2,590 2.3
21/08/2020
80.67
 30,320 79.04 80.67 78.22 13,500 1,030 1.2
20/08/2020
79.04
 17,130 78.47 79.04 77.49 16,000 3,720 1.2
19/08/2020
78.47
 2,110 77.98 78.55 77.82 0 300 -0.0
18/08/2020
77.98
 6,090 78.14 78.63 77.82 310 430 -0.0
17/08/2020
78.14
 6,800 78.22 78.22 77.65 100 300 -0.0
14/08/2020
78.22
 7,170 78.88 79.45 78.22 20 1,350 -0.1
13/08/2020
78.88
 8,130 78.71 79.04 77.74 5,010 790 0.4
12/08/2020
78.71
 8,230 78.79 78.79 77.57 5,020 1,750 0.3
11/08/2020
78.79
 17,140 78.79 78.79 77.49 7,000 1,380 0.5
10/08/2020
78.79
 13,190 78.88 79.04 77.25 6,910 1,560 0.5
07/08/2020
78.88
 18,470 78.96 78.96 76.59 9,500 380 0.9
06/08/2020
78.96
 11,800 79.04 79.04 77.74 6,220 2,040 0.4
05/08/2020
79.04
 20,210 79.04 79.04 77.49 11,900 1,850 1.0
04/08/2020
79.04
 33,840 74.72 79.04 74.64 10,770 5,160 0.5
03/08/2020
74.72
 13,380 74.23 75.78 74.15 4,870 5,770 -0.1
31/07/2020
74.23
 3,240 75.54 75.54 74.23 1,080 1,270 -0.0
30/07/2020
75.54
 7,370 75.62 75.62 73.34 7,500 1,570 0.5
29/07/2020
75.62
 12,880 74.96 75.78 73.25 7,500 1,570 0.5
28/07/2020
74.96
 9,680 74.15 74.96 73.34 8,330 320 0.7
27/07/2020
74.15
 12,160 76.11 76.11 70.89 7,150 490 0.6
24/07/2020
76.11
 18,610 75.62 76.11 74.15 17,500 1,140 1.5
23/07/2020
75.62
 4,720 75.62 75.62 74.96 4,300 780 0.3
22/07/2020
75.62
 14,010 75.62 75.78 74.64 13,000 500 1.2
21/07/2020
75.62
 19,450 74.88 75.78 74.72 15,000 340 1.4
20/07/2020
74.88
 7,770 75.78 75.78 74.56 5,000 910 0.4
17/07/2020
75.78
 6,450 75.94 75.94 74.15 5,060 1,200 0.4
16/07/2020
75.94
 10,520 75.94 75.94 74.31 9,520 20 0.9
15/07/2020
75.94
 30,680 76.35 76.35 74.07 5,110 25,330 -1.8
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
76.35
 8,860 75.70 76.51 73.34 6,380 1,330 0.5
13/07/2020
75.70
 6,090 74.97 75.78 74.17 5,010 980 0.4
10/07/2020
74.97
 9,190 75.94 75.94 74.17 5,300 4,700 0.1
09/07/2020
75.94
 12,210 75.38 75.94 74.97 5,060 250 0.5
08/07/2020
75.38
 10,900 75.30 75.38 74.97 9,840 710 0.9
07/07/2020
75.30
 16,850 74.73 75.38 74.65 10,890 1,410 0.9
06/07/2020
74.73
 13,190 74.17 74.81 73.36 9,500 530 0.8
03/07/2020
74.17
 12,070 73.36 74.17 72.80 11,200 1,000 0.9
02/07/2020
73.36
 1,700 72.96 73.60 72.96 400 0 0.0
01/07/2020
72.96
 2,300 73.76 73.76 72.55 160 1,000 -0.1
30/06/2020
73.76
 7,090 72.39 73.76 72.39 5,950 470 0.5
29/06/2020
72.39
 3,970 73.44 73.44 72.31 1,250 240 0.1
26/06/2020
73.44
 7,740 72.96 73.60 72.96 1,250 240 0.1
25/06/2020
72.96
 3,120 73.84 73.84 72.72 0 750 -0.1
24/06/2020
73.84
 5,660 73.68 74.17 73.68 44,290 430 3.7
23/06/2020
73.68
 4,320 74.49 74.49 73.36 550 2,370 -0.2
22/06/2020
74.49
 3,020 74.25 74.81 74.25 20,410 70 1.7
19/06/2020
74.25
 24,170 74.17 74.97 74.17 22,500 640 1.9
18/06/2020
74.17
 4,540 74.17 74.33 73.36 20,050 350 1.7
17/06/2020
74.17
 12,790 73.76 74.41 73.04 0 720 -0.1
16/06/2020
73.76
 39,590 72.72 74.09 72.80 100 2,390 -0.2
15/06/2020
72.72
 27,150 72.96 74.01 72.72 1,000 2,690 -0.2
12/06/2020
72.96
 30,740 74.17 74.17 70.30 7,060 3,470 0.3
11/06/2020
74.17
 21,540 75.13 75.78 74.17 670 1,090 -0.0
10/06/2020
75.13
 19,690 75.78 76.10 75.13 8,960 2,110 0.6
09/06/2020
75.78
 42,550 74.97 75.86 74.57 3,420 880 0.2
08/06/2020
74.97
 17,710 74.73 75.38 74.73 5,790 6,800 -0.1
05/06/2020
74.73
 18,650 75.05 75.78 74.73 7,110 6,080 0.1
04/06/2020
75.05
 33,520 74.97 76.18 75.05 10,110 10,920 -0.1
03/06/2020
74.97
 7,630 75.78 75.78 74.57 2,240 5,680 -0.3
02/06/2020
75.78
 20,580 74.81 75.78 74.57 35,770 21,790 1.3
01/06/2020
74.81
 22,030 74.41 75.70 74.49 54,920 45,000 0.9
29/05/2020
74.41
 6,150 74.81 76.50 74.41 200 1,360 -0.1
28/05/2020
74.81
 4,420 75.13 75.46 74.81 1,000 1,090 -0.0
27/05/2020
75.13
 46,140 74.97 75.94 74.97 28,930 2,910 2.4
26/05/2020
74.97
 11,120 75.05 75.38 74.97 4,470 1,170 0.3
25/05/2020
75.05
 10,000 74.89 75.05 74.57 1,740 300 0.1
22/05/2020
74.89
 8,510 75.38 75.46 74.17 490 560 -0.0
21/05/2020
75.38
 75,160 74.25 75.78 74.17 68,100 950 6.3
20/05/2020
74.25
 7,130 74.17 75.30 74.17 740 1,330 -0.1
19/05/2020
74.17
 19,750 73.84 75.38 73.84 11,700 2,330 0.9
18/05/2020
73.84
 14,920 74.25 74.25 73.76 1,450 1,560 -0.0
15/05/2020
74.25
 13,440 74.17 74.81 74.17 1,050 2,460 -0.1
14/05/2020
74.17
 14,080 74.65 74.65 73.84 1,720 1,410 0.0
13/05/2020
74.65
 16,580 75.46 75.46 73.84 2,910 810 0.2
12/05/2020
75.46
 27,740 75.78 75.78 74.57 3,580 2,360 0.1
11/05/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2020
75.78
 35,220 74.97 76.59 74.97 6,150 1,830 0.4
08/05/2020
74.97
 46,920 75.83 76.53 74.89 18,080 5,720 1.2
07/05/2020
75.83
 24,850 74.27 76.53 74.58 16,330 1,850 1.4
06/05/2020
74.27
 46,810 73.25 74.66 73.10 24,660 1,530 2.2
05/05/2020
73.25
 7,150 73.49 73.80 73.25 520 840 -0.0
04/05/2020
73.49
 40,030 72.86 74.11 73.41 420 3,690 -0.3
29/04/2020
72.86
 39,160 73.33 73.41 72.24 26,370 19,820 0.6
28/04/2020
73.33
 38,860 71.15 73.80 70.37 28,860 810 2.6
27/04/2020
71.15
 16,390 71.61 71.85 70.68 530 710 -0.0
24/04/2020
71.61
 6,380 72.55 73.02 71.46 550 810 -0.0
23/04/2020
72.55
 42,470 71.07 72.55 71.07 28,760 2,600 2.4
22/04/2020
71.07
 18,860 70.37 71.30 68.02 580 3,310 -0.2
21/04/2020
70.37
 53,130 70.37 73.41 70.29 240 7,950 -0.7
20/04/2020
70.37
 35,420 69.51 70.37 69.35 9,780 3,470 0.6
17/04/2020
69.51
 19,970 69.51 70.29 68.88 1,420 1,970 -0.0
16/04/2020
69.51
 22,040 68.80 69.66 68.33 2,590 1,220 0.1
15/04/2020
68.80
 17,360 68.57 69.90 67.94 1,450 2,340 -0.1
14/04/2020
68.57
 35,860 69.66 70.29 67.94 750 2,270 -0.1
13/04/2020
69.66
 34,710 69.66 71.77 69.58 790 9,080 -0.7
10/04/2020
69.66
 36,400 67.94 70.05 68.57 570 1,820 -0.1
09/04/2020
67.94
 23,140 65.21 67.94 65.21 1,140 3,010 -0.2
08/04/2020
65.21
 106,210 64.82 65.60 64.04 1,380 920 0.0
07/04/2020
64.82
 22,130 65.60 66.38 64.82 1,280 3,140 -0.2
06/04/2020
65.60
 16,160 63.88 65.60 63.73 1,660 1,460 0.0

Chính sách bảo mật | Điều khoản sử dụng |