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
(2024-08-21) 		0.70 0.65% 368,400 -1,060 -0.1
106.30
108.60
107.90
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,061,400 -73,983 -7.9
105.50
110.21
107.90
3 tháng
(2024-06-24) 		-2.61 -2.37% 1,920,400 -161,600 -17.8
105.50
116.70
107.90
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,317,200 -192,034 -21.3
102.13
116.70
107.90
12 tháng
(2023-09-26) 		-1.28 -1.17% 5,907,300 -348,268 -37.5
92.67
116.70
107.90
24 tháng
(2022-10-03) 		29.86 38.41% 13,163,500 -565,902 -61.7
72.56
130.80
107.90
36 tháng
(2021-10-06) 		19.99 22.82% 19,942,800 -860,270 -96.3
72.56
130.80
107.90
60 tháng
(2019-10-17) 		33.47 45.16% 29,743,970 -741,190 -86.8
61.17
130.80
107.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
75.54
 390,610 74.59 75.70 74.59 61,260 104,340 -4.1
18/09/2018
74.59
 344,140 74.51 74.75 73.40 50,000 116,660 -6.3
17/09/2018
74.51
 239,330 73.32 74.83 73.01 20,400 41,150 -1.9
14/09/2018
73.32
 214,610 73.88 74.51 73.24 1,420 105,800 -9.7
13/09/2018
73.88
 356,780 72.93 74.51 72.93 1,390 157,980 -14.6
12/09/2018
72.93
 130,450 73.01 73.96 72.93 15,420 35,170 -1.8
11/09/2018
73.01
 128,150 72.85 73.32 72.53 2,300 50,480 -4.4
10/09/2018
72.85
 163,480 72.93 72.93 72.53 2,390 77,520 -6.9
07/09/2018
72.93
 191,870 72.45 73.01 72.45 19,890 40,000 -1.9
06/09/2018
72.45
 144,820 72.61 72.93 72.13 5,590 62,770 -5.2
05/09/2018
72.61
 250,890 73.48 73.48 72.29 4,890 65,660 -5.6
04/09/2018
73.48
 339,340 73.16 74.43 73.08 63,660 153,040 -8.2
31/08/2018
73.16
 166,350 73.16 74.35 73.16 4,980 100,020 -8.8
30/08/2018
73.16
 360,620 72.53 73.40 72.37 25,360 234,220 -19.2
29/08/2018
72.53
 245,480 73.48 73.72 72.37 4,610 109,550 -9.7
28/08/2018
73.48
 238,860 74.35 74.51 73.32 31,620 116,140 -7.9
27/08/2018
74.35
 221,890 76.10 76.10 74.35 3,380 116,740 -10.7
24/08/2018
76.10
 174,220 76.10 76.10 75.15 8,800 62,550 -5.1
23/08/2018
76.10
 146,570 76.81 76.81 75.94 9,580 11,210 -0.2
22/08/2018
76.81
 186,800 76.10 77.21 76.49 64,120 0 6.2
21/08/2018
76.10
 401,520 76.10 76.10 73.64 13,550 56,170 -4.1
20/08/2018
76.10
 432,940 78.87 78.87 76.10 11,360 2,510 0.9
17/08/2018
78.87
 101,420 80.85 81.49 78.87 780 300 0.0
16/08/2018
80.85
 60,120 82.04 82.04 79.66 1,330 1,000 0.0
15/08/2018
82.04
 99,230 83.71 83.71 81.25 11,980 50 1.2
14/08/2018
83.71
 135,560 84.82 85.61 83.63 10,620 2,730 0.8
13/08/2018
84.82
 235,740 81.25 84.82 80.85 196,420 2,830 18.7
10/08/2018
81.25
 270,210 79.58 81.41 79.35 9,140 41,080 -3.2
09/08/2018
79.58
 384,400 80.85 81.57 79.27 3,200 152,990 -15.2
08/08/2018
80.85
 376,330 80.85 81.49 80.69 8,070 160,850 -15.6
07/08/2018
80.85
 260,720 80.85 81.25 79.74 4,080 178,360 -17.8
06/08/2018
80.85
 328,950 79.27 81.49 79.35 390 241,550 -24.5
03/08/2018
79.27
 213,860 78.79 79.66 79.03 63,420 121,110 -5.8
02/08/2018
78.79
 134,880 78.79 79.27 77.76 14,950 1,720 1.3
01/08/2018
78.79
 161,110 79.58 79.66 78.63 530 29,490 -2.9
31/07/2018
79.58
 151,180 79.27 79.98 79.27 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
79.27
 192,230 78.32 79.66 78.87 12,480 55,420 -4.3
27/07/2018
78.32
 92,550 77.85 78.55 77.85 1,280 2,510 -0.1
26/07/2018
77.85
 93,460 77.69 78.87 77.85 17,440 22,970 -0.6
25/07/2018
77.69
 138,720 77.69 78.87 77.69 23,510 43,170 -2.0
24/07/2018
77.69
 152,850 78.47 78.47 77.30 3,230 0 0.3
23/07/2018
78.47
 174,830 78.63 79.18 77.69 15,130 41,650 -2.7
20/07/2018
78.63
 155,310 80.44 80.44 78.47 5,920 35,440 -3.0
19/07/2018
80.44
 377,100 80.04 81.53 79.65 47,400 125,870 -8.1
18/07/2018
80.04
 127,920 80.44 80.83 79.41 155,530 194,600 -4.0
17/07/2018
80.44
 90,850 79.89 81.22 78.87 25,070 52,210 -2.8
16/07/2018
79.89
 291,540 78.24 80.44 79.26 490 116,260 -11.8
13/07/2018
78.24
 156,490 78.47 78.87 77.61 14,650 10,150 0.4
12/07/2018
78.47
 69,960 77.69 78.47 77.06 1,220 1,320 -0.0
11/07/2018
77.69
 319,240 79.18 79.18 77.14 226,740 34,950 19.1
10/07/2018
79.18
 95,360 77.77 79.89 77.92 13,720 33,200 -2.0
09/07/2018
77.77
 181,800 81.61 81.61 77.69 8,730 40,420 -3.2
06/07/2018
81.61
 198,490 82.55 83.18 81.61 53,050 45,830 0.7
05/07/2018
82.55
 681,290 78.39 83.81 80.83 208,240 14,070 20.6
04/07/2018
78.39
 630,930 77.06 79.10 77.06 69,240 174,970 -10.6
03/07/2018
77.06
 154,540 78.47 79.65 76.90 2,000 11,470 -0.9
02/07/2018
78.47
 133,980 80.04 80.04 76.90 2,820 26,120 -2.3
29/06/2018
80.04
 129,130 80.04 80.44 78.87 100,000 68,010 3.3
28/06/2018
80.04
 275,810 81.22 81.22 78.39 111,850 194,470 -8.3
27/06/2018
81.22
 143,750 81.61 81.61 80.12 110,900 72,000 4.0
26/06/2018
81.61
 47,270 82.00 82.00 80.04 500 22,340 -2.3
25/06/2018
82.00
 92,230 82.08 83.89 80.91 750 34,190 -3.5
22/06/2018
82.08
 298,920 78.47 83.18 78.47 101,270 124,270 -2.5
21/06/2018
78.47
 315,830 79.65 81.14 78.32 114,540 233,760 -12.0
20/06/2018
79.65
 109,510 78.47 80.75 78.39 45,420 67,580 -2.2
19/06/2018
78.47
 225,330 80.83 80.83 76.90 77,630 41,180 3.7
18/06/2018
80.83
 89,950 82.32 82.32 79.65 27,500 33,250 -0.6
15/06/2018
82.32
 22,210 82.40 82.40 80.83 0 4,180 -0.4
14/06/2018
82.40
 69,250 82.40 83.18 81.85 107,560 128,270 -2.2
13/06/2018
82.40
 70,400 82.08 82.40 80.44 115,660 97,000 2.0
12/06/2018
82.08
 210,600 84.44 84.44 79.26 21,200 83,860 -6.4
11/06/2018
84.44
 64,860 85.54 85.54 84.36 21,260 26,890 -0.6
08/06/2018
85.54
 252,930 86.32 86.32 85.14 8,310 171,930 -18.0
07/06/2018
86.32
 441,250 86.32 87.89 83.97 6,290 145,160 -15.2
06/06/2018
86.32
 342,200 90.24 90.24 86.32 708,310 193,310 64.9
05/06/2018
90.24
 377,330 85.54 90.24 85.93 35,780 309,750 -30.7
04/06/2018
85.54
 209,010 82.00 85.54 82.71 38,720 51,730 -1.4
01/06/2018
82.00
 160,890 82.00 82.40 80.83 200 53,100 -5.5
31/05/2018
82.00
 166,620 78.47 82.40 77.69 120 44,960 -4.5
30/05/2018
78.47
 56,430 79.26 79.89 77.85 100 4,740 -0.5
29/05/2018
79.26
 153,430 75.33 80.59 74.55 11,970 20,740 -0.8
28/05/2018
75.33
 146,930 78.47 79.26 75.33 5,190 1,180 0.4
25/05/2018
78.47
 60,860 79.26 80.04 78.47 10 790 -0.1
24/05/2018
79.26
 73,200 80.83 80.83 79.02 1,920 14,350 -1.3
23/05/2018
80.83
 90,230 80.04 81.61 78.47 16,760 27,120 -1.0
22/05/2018
80.04
 116,210 81.22 82.24 75.57 10,240 13,370 -0.3
21/05/2018
81.22
 119,230 80.83 82.40 81.22 540 38,510 -4.0
18/05/2018
80.83
 178,930 80.98 82.00 79.65 470 32,960 -3.3
17/05/2018
80.98
 44,230 82.00 82.40 80.98 1,180 5,620 -0.5
16/05/2018
82.00
 53,500 84.52 84.91 81.61 660 1,620 -0.1
15/05/2018
84.52
 100,980 82.08 85.54 82.32 1,460 3,120 -0.2
14/05/2018
82.08
 46,490 81.61 82.40 81.22 260 1,340 -0.1
11/05/2018
81.61
 49,150 81.61 81.61 79.26 22,470 770 2.2
10/05/2018
81.61
 110,610 81.77 81.93 80.04 78,280 640 8.1
09/05/2018
81.77
 109,480 81.61 81.85 78.47 75,830 14,020 6.4
08/05/2018
81.61
 161,380 80.04 82.71 80.04 70,470 25,690 4.7
07/05/2018
80.04
 86,320 77.45 81.69 77.06 10,110 20 1.0
04/05/2018
77.45
 50,650 76.59 78.47 76.51 2,810 6,740 -0.4
03/05/2018
76.59
 216,270 77.69 77.69 75.33 47,850 2,190 4.4
02/05/2018
77.69
 229,850 78.47 78.47 76.20 63,990 7,110 5.6

Chính sách bảo mật | Điều khoản sử dụng |