CTCP Dược Hậu Giang (dhg)

103.20
0.60
(0.58%)
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)
06/11/2019
73.33
 3,190 73.41 73.65 73.25 0 860 -0.1
05/11/2019
73.41
 10,860 73.41 73.65 73.41 4,210 1,990 0.2
04/11/2019
73.41
 17,220 72.24 73.57 72.24 12,470 0 1.2
01/11/2019
72.24
 9,770 72.32 72.86 71.93 5,240 3,920 0.1
31/10/2019
72.32
 9,220 72.32 72.86 71.93 8,350 5,260 0.3
30/10/2019
72.32
 22,870 72.71 73.02 70.29 8,890 15,540 -0.6
29/10/2019
72.71
 5,320 73.02 73.41 72.63 3,480 0 0.3
28/10/2019
73.02
 21,130 72.01 73.02 71.85 16,260 0 1.5
25/10/2019
72.01
 1,710 73.02 73.02 71.85 50 0 0.0
24/10/2019
73.02
 2,620 73.18 73.18 72.63 2,290 480 0.2
23/10/2019
73.18
 12,660 73.41 73.41 71.46 2,590 4,390 -0.2
22/10/2019
73.41
 18,200 71.85 76.53 71.22 13,590 4,310 0.9
21/10/2019
71.85
 8,520 73.02 73.02 71.77 2,630 5,220 -0.2
18/10/2019
73.02
 14,890 71.46 73.25 71.77 10,550 490 0.9
17/10/2019
71.46
 1,260 71.85 72.47 71.46 0 0 0
16/10/2019
71.85
 50,900 71.69 73.02 71.15 42,000 40,650 0.1
15/10/2019
71.69
 7,310 72.63 72.63 71.69 660 1,540 -0.1
14/10/2019
72.63
 13,110 71.77 72.63 71.77 5,050 310 0.4
11/10/2019
71.77
 1,860 71.07 71.77 71.07 170 0 0.0
10/10/2019
71.07
 5,700 71.38 71.46 70.76 1,630 0 0.1
09/10/2019
71.38
 4,880 71.46 71.46 70.99 1,520 2,060 -0.0
08/10/2019
71.46
 5,380 71.69 71.85 71.07 1,690 1,770 -0.0
07/10/2019
71.69
 12,050 71.69 72.47 70.68 8,030 0 0.7
04/10/2019
71.69
 2,210 72.24 72.24 71.54 610 0 0.1
03/10/2019
72.24
 10,970 72.63 72.63 71.07 310 1,100 -0.1
02/10/2019
72.63
 8,320 73.41 73.41 71.85 720 3,900 -0.3
01/10/2019
73.41
 6,470 73.25 73.41 72.63 4,840 1,030 0.4
30/09/2019
73.25
 6,060 73.02 74.04 73.02 260 0 0.0
27/09/2019
73.02
 12,030 71.77 73.02 71.85 640 0 0.1
26/09/2019
71.77
 8,860 71.38 71.85 71.38 260 0 0.0
25/09/2019
71.38
 4,490 71.38 71.46 71.07 1,390 10 0.1
24/09/2019
71.38
 2,300 71.30 71.77 71.07 120 0 0.0
23/09/2019
71.30
 3,720 71.22 71.30 70.68 60 0 0.0
20/09/2019
71.22
 2,880 71.07 71.46 71.22 0 500 -0.0
19/09/2019
71.07
 3,140 71.07 71.22 70.91 0 0 0
18/09/2019
71.07
 2,280 71.22 71.22 70.68 260 100 0.0
17/09/2019
71.22
 4,260 71.30 71.30 70.37 100 100 -0
16/09/2019
71.30
 5,260 71.61 71.69 71.07 170 0 0.0
13/09/2019
71.61
 3,940 70.21 71.85 70.29 0 1,630 -0.1
12/09/2019
70.21
 10,050 70.21 71.07 70.21 1,410 0 0.1
11/09/2019
70.21
 12,450 71.07 71.85 70.13 700 2,400 -0.2
10/09/2019
71.07
 33,540 72.24 72.63 70.68 8,890 0 0.8
09/09/2019
72.24
 7,950 72.71 72.71 71.93 80 0 0.0
06/09/2019
72.71
 3,270 73.02 73.02 72.63 0 10 -0.0
05/09/2019
73.02
 4,350 74.58 74.58 73.02 0 1,590 -0.2
04/09/2019
74.58
 21,000 72.32 74.58 72.24 18,500 1,260 1.6
03/09/2019
72.32
 4,110 73.02 73.02 72.24 0 230 -0.0
30/08/2019
73.02
 7,170 71.85 73.02 71.85 1,810 0 0.2
29/08/2019
71.85
 9,000 72.79 72.79 71.85 60 0 0.0
28/08/2019
72.79
 4,550 72.86 73.80 72.63 140 0 0.0
27/08/2019
72.86
 2,920 72.79 73.02 72.63 0 0 0
26/08/2019
72.79
 12,000 73.41 73.41 72.16 2,610 0 0.2
23/08/2019
73.41
 7,110 73.80 73.80 73.33 210 0 0.0
22/08/2019
73.80
 15,180 73.72 73.80 73.41 7,500 0 0.7
21/08/2019
73.72
 15,570 74.58 74.58 73.65 4,040 3,460 0.1
20/08/2019
74.58
 5,200 74.58 74.82 73.41 160 0 0.0
19/08/2019
74.58
 19,310 73.41 74.58 73.10 10,120 2,560 0.7
16/08/2019
73.41
 16,330 74.19 74.58 72.24 290 0 0.0
15/08/2019
74.19
 10,230 73.57 74.19 72.47 2,270 3,990 -0.2
14/08/2019
73.57
 28,500 73.41 73.80 73.25 16,300 17,010 -0.1
13/08/2019
73.41
 36,380 74.97 76.30 72.63 4,230 17,370 -1.2
12/08/2019
74.97
 37,130 75.75 76.14 74.97 1,500 0 0.1
09/08/2019
75.75
 75,130 74.66 76.53 74.97 430 2,680 -0.2
08/08/2019
74.66
 46,850 74.74 74.97 73.10 16,200 500 1.5
07/08/2019
74.74
 26,260 74.27 74.97 73.41 17,600 0 1.7
06/08/2019
74.27
 10,760 75.75 75.75 74.19 1,200 1,200 -0.0
05/08/2019
75.75
 15,130 74.19 75.75 74.19 4,000 2,120 0.2
02/08/2019
74.19
 79,060 75.36 75.75 74.11 16,880 4,850 1.1
01/08/2019
75.36
 63,170 77.32 77.47 75.36 41,080 10 4.0
31/07/2019
77.32
 32,870 78.02 78.25 77.08 16,680 5,680 1.1
30/07/2019
78.02
 20,510 78.57 78.80 77.78 3,710 2,180 0.2
29/07/2019
78.57
 18,620 79.27 79.27 78.49 2,070 780 0.1
26/07/2019
79.27
 17,450 79.27 79.74 78.88 5,010 0 0.5
25/07/2019
79.27
 13,540 79.27 79.89 78.88 1,520 0 0.2
24/07/2019
79.27
 10,020 79.35 79.50 78.49 150 0 0.0
23/07/2019
79.35
 15,630 79.50 80.05 79.35 10,030 700 1.0
22/07/2019
79.50
 50,290 80.05 81.53 79.35 13,000 20 1.3
19/07/2019
80.05
 32,240 78.10 80.44 78.10 15,630 620 1.5
18/07/2019
78.10
 30,450 80.05 80.05 78.10 4,010 7,000 -0.3
17/07/2019
80.05
 37,480 80.05 80.44 79.27 20,000 1,070 1.9
16/07/2019
80.05
 22,140 81.30 81.30 79.58 80 0 0.0
15/07/2019
81.30
 8,140 81.30 81.30 80.44 230 1,000 -0.1
12/07/2019
81.30
 18,060 82.16 83.49 81.22 4,930 0 0.5
11/07/2019
82.16
 9,410 82.00 82.78 82.00 10 100 -0.0
10/07/2019
82.00
 3,320 82.16 82.78 82.00 0 680 -0.1
09/07/2019
82.16
 24,010 81.77 82.63 81.22 12,180 5,910 0.7
08/07/2019
81.77
 39,370 82.39 83.49 81.61 18,480 21,960 -0.4
05/07/2019
82.39
 14,180 83.95 83.95 82.00 4,860 0 0.5
04/07/2019
83.95
 11,180 82.08 83.95 81.30 1,010 20 0.1
03/07/2019
82.08
 6,450 82.86 84.34 81.69 30 500 -0.0
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/07/2019
82.86
 18,350 81.77 85.20 82.78 10,290 240 1.1
01/07/2019
81.77
 17,220 84.72 84.88 81.77 610 9,140 -0.9
28/06/2019
84.72
 17,610 83.94 84.95 78.11 260 290 -0.0
27/06/2019
83.94
 16,050 82.54 84.72 82.54 1,190 1,000 0.0
26/06/2019
82.54
 7,050 81.61 82.78 81.61 100 410 -0.0
25/06/2019
81.61
 17,640 81.22 81.92 80.21 0 50 -0.0
24/06/2019
81.22
 16,300 80.45 81.22 80.06 260 530 -0.0
21/06/2019
80.45
 9,010 78.89 80.45 79.98 6,830 50 0.7
20/06/2019
78.89
 18,450 78.89 80.76 77.73 2,890 5,250 -0.2
19/06/2019
78.89
 12,850 78.89 82.54 78.50 5,090 90 0.5

Chính sách bảo mật | Điều khoản sử dụng |