CTCP Dược Hậu Giang (dhg)

102.70
0.10
(0.10%)
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)
19/06/2019
78.89
 12,850 78.89 82.54 78.50 5,090 90 0.5
18/06/2019
78.89
 35,200 81.07 81.07 77.26 20,170 3,660 1.7
17/06/2019
81.07
 17,860 82.86 83.94 80.68 3,420 170 0.3
14/06/2019
82.86
 11,740 84.88 84.88 82.23 3,050 480 0.3
13/06/2019
84.88
 20,210 87.05 87.83 84.88 1,520 15,950 -1.6
12/06/2019
87.05
 20,490 88.53 88.53 86.90 1,130 15,360 -1.6
11/06/2019
88.53
 10,050 88.45 88.76 88.45 1,000 7,500 -0.7
10/06/2019
88.45
 26,390 89.31 89.38 87.13 2,060 16,710 -1.7
07/06/2019
89.31
 9,590 89.31 90.01 87.83 0 6,160 -0.7
06/06/2019
89.31
 9,850 89.00 89.70 87.44 700 1,600 -0.1
05/06/2019
89.00
 2,540 88.06 89.38 86.90 0 180 -0.0
04/06/2019
88.06
 14,710 87.99 88.61 87.44 6,710 4,510 0.3
03/06/2019
87.99
 11,140 89.77 90.08 87.83 7,640 1,300 0.7
31/05/2019
89.77
 8,510 89.77 90.24 88.61 960 1,290 -0.0
30/05/2019
89.77
 5,520 89.00 90.16 88.61 420 0 0.0
29/05/2019
89.00
 6,530 90.08 90.55 88.22 2,680 0 0.3
28/05/2019
90.08
 4,060 90.24 90.24 88.45 0 530 -0.1
27/05/2019
90.24
 1,050 90.24 90.94 90.24 50 90 -0.0
24/05/2019
90.24
 12,440 88.61 90.39 87.83 60 0 0.0
23/05/2019
88.61
 27,880 90.08 90.94 87.83 2,390 12,290 -1.1
22/05/2019
90.08
 6,030 89.93 90.16 89.46 30 2,870 -0.3
21/05/2019
89.93
 25,210 89.00 90.55 88.61 850 700 0.0
20/05/2019
89.00
 19,220 89.38 90.71 89.00 50 20 0.0
17/05/2019
89.38
 6,800 90.24 90.86 89.23 29,050 2,250 3.2
16/05/2019
90.24
 12,330 90.24 91.72 87.83 410 5,620 -0.6
15/05/2019
90.24
 13,650 91.33 91.33 90.16 271,080 0 32.5
14/05/2019
91.33
 10,180 91.09 91.72 90.16 0 500 -0.1
13/05/2019
91.09
 11,490 91.72 92.10 90.94 0 2,580 -0.3
10/05/2019
91.72
 34,750 90.94 91.95 90.16 230 600 -0.0
09/05/2019
90.94
 32,320 89.15 91.72 87.91 0 1,840 -0.2
08/05/2019
89.15
 84,170 90.55 92.10 89.15 6,670 52,410 -5.3
07/05/2019
90.55
 24,620 91.56 91.56 90.16 7,400 19,860 -1.5
06/05/2019
91.56
 8,670 90.63 91.56 90.63 1,020 50 0.1
03/05/2019
90.63
 8,630 92.10 92.10 90.24 1,440 3,930 -0.3
02/05/2019
92.10
 30,700 90.08 92.10 87.83 12,250 2,280 1.2
26/04/2019
90.08
 12,730 87.83 90.16 87.05 0 5,150 -0.6
25/04/2019
87.83
 55,380 87.60 89.00 85.89 2,160 45,060 -4.8
24/04/2019
87.60
 16,990 88.61 89.00 87.13 1,340 2,610 -0.1
23/04/2019
88.61
 104,300 87.44 89.31 85.11 5,900 6,640 -0.1
22/04/2019
87.44
 17,420 87.05 92.18 85.50 500 2,120 -0.2
19/04/2019
87.05
 69,490 86.66 87.05 84.72 30 50,510 -5.6
18/04/2019
86.66
 14,830 88.53 88.92 86.66 500 3,050 -0.3
17/04/2019
88.53
 4,030 88.53 88.61 87.05 40 1,530 -0.2
16/04/2019
88.53
 21,670 90.16 90.16 86.28 1,310 10,230 -1.0
12/04/2019
90.16
 4,770 90.55 90.55 89.31 50 2,610 -0.3
11/04/2019
90.55
 56,880 91.33 92.10 87.44 310 42,560 -4.9
10/04/2019
91.33
 20,270 91.33 92.10 91.09 180 520 -0.0
09/04/2019
91.33
 32,910 92.03 92.03 91.33 300 360 -0.0
08/04/2019
92.03
 12,500 92.49 92.49 91.02 270 100 0.0
05/04/2019
92.49
 23,470 93.27 93.27 91.72 3,030 12,720 -1.2
04/04/2019
93.27
 191,570 91.95 94.05 91.72 1,890 73,520 -8.5
03/04/2019
91.95
 33,170 91.95 92.10 91.33 1,280 1,110 0.0
02/04/2019
91.95
 35,570 91.72 91.95 91.33 620 12,640 -1.4
01/04/2019
91.72
 37,430 91.95 91.95 91.33 1,950 9,550 -0.9
29/03/2019
91.95
 34,530 91.87 92.10 91.56 500 1,440 -0.1
28/03/2019
91.87
 24,680 91.72 92.10 91.48 1,820 2,440 -0.1
27/03/2019
91.72
 87,730 91.72 91.95 91.41 10,630 48,130 -4.4
26/03/2019
91.72
 21,020 92.34 92.34 91.17 20 12,820 -1.5
25/03/2019
92.34
 67,520 92.42 92.49 91.09 340 30,270 -3.5
22/03/2019
92.42
 62,100 91.95 92.49 90.16 0 2,580 -0.3
21/03/2019
91.95
 45,590 91.09 92.49 91.25 1,100 10,330 -1.1
20/03/2019
91.09
 232,530 90.94 91.33 90.86 160 186,860 -21.9
19/03/2019
90.94
 259,680 91.02 91.02 90.86 100 190,350 -22.3
18/03/2019
91.02
 246,440 90.63 91.17 90.63 13,580 174,100 -18.8
15/03/2019
90.63
 298,800 90.71 91.17 90.47 1,180,256 1,300,226 -14.0
14/03/2019
90.71
 412,000 90.94 90.94 90.16 30,530 374,860 -40.1
13/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/03/2019
90.94
 75,180 90.55 91.33 90.86 520 7,480 -0.8
12/03/2019
90.55
 276,840 91.01 91.16 89.63 149,900 175,620 -3.0
11/03/2019
91.01
 454,340 90.93 91.16 90.86 430 199,100 -23.7
08/03/2019
90.93
 208,810 90.93 91.24 90.93 6,370 173,960 -20.0
07/03/2019
90.93
 405,240 90.93 91.39 90.93 1,670 289,060 -34.2
06/03/2019
90.93
 278,020 90.63 91.39 90.55 500 96,230 -11.4
05/03/2019
90.63
 245,400 90.93 91.16 90.24 22,640 47,300 -2.9
04/03/2019
90.93
 295,810 90.93 91.16 90.17 41,170 42,490 -0.2
01/03/2019
90.93
 503,080 90.55 90.93 88.64 70,600 127,240 -6.7
28/02/2019
90.55
 1,169,730 88.64 90.70 87.19 13,310 110,030 -11.2
27/02/2019
88.64
 849,530 85.51 88.72 85.58 3,480 300,610 -34.1
26/02/2019
85.51
 596,640 83.37 87.49 83.44 8,650 219,340 -23.6
25/02/2019
83.37
 1,430,570 77.94 83.37 78.17 5,440 265,270 -28.3
22/02/2019
77.94
 601,580 74.50 77.94 73.43 0 224,460 -22.3
21/02/2019
74.50
 557,900 73.51 74.50 71.83 520 393,510 -38.0
20/02/2019
73.51
 341,930 74.89 74.89 72.44 929,750 163,130 81.8
19/02/2019
74.89
 883,330 74.12 74.89 71.83 2,130 223,740 -21.3
18/02/2019
74.12
 982,670 71.07 74.12 69.38 9,840 343,460 -30.7
15/02/2019
71.07
 446,610 67.86 71.07 67.24 22,210 355,590 -30.3
14/02/2019
67.86
 167,680 65.79 67.86 66.48 12,000 44,700 -2.9
13/02/2019
65.79
 96,080 65.18 65.79 65.10 6,130 53,090 -4.0
12/02/2019
65.18
 51,990 64.95 65.33 64.95 14,760 704,538 -59.3
11/02/2019
64.95
 20,660 65.03 65.26 64.49 1,910 1,930 -0.0
01/02/2019
65.03
 44,490 64.95 65.03 64.03 3,300 1,610 0.1
31/01/2019
64.95
 26,930 64.19 64.95 64.19 1,060 490,200 -41.6
30/01/2019
64.19
 15,690 64.03 64.49 63.88 2,670 100,000 -8.3
29/01/2019
64.03
 58,520 64.03 64.57 63.65 13,500 5,000 0.7
28/01/2019
64.03
 49,110 64.88 64.88 63.81 770 18,490 -1.5
25/01/2019
64.88
 64,480 64.19 64.95 63.81 200 1,001,390 -85.1
24/01/2019
64.19
 29,390 64.03 64.34 63.88 360 700 -0.0
23/01/2019
64.03
 135,070 64.65 65.41 63.88 10 301,020 -25.6
22/01/2019
64.65
 105,950 64.42 64.95 63.42 2,050 1,020 0.1
21/01/2019
64.42
 96,600 63.88 64.42 63.42 50 14,470 -1.2
18/01/2019
63.88
 76,910 63.12 64.03 63.04 17,450 237,155 -18.1

Chính sách bảo mật | Điều khoản sử dụng |