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)
27/04/2018
78.47
 186,670 78.79 79.65 76.83 82,980 1,600 8.1
26/04/2018
78.79
 189,750 82.79 83.18 78.47 27,720 1,610 2.7
24/04/2018
82.79
 118,240 83.89 83.97 82.08 58,500 8,820 5.3
23/04/2018
83.89
 212,910 85.54 86.71 83.89 640,875 617,665 2.5
20/04/2018
85.54
 94,290 85.54 86.32 85.14 24,900 2,750 2.4
19/04/2018
85.54
 306,420 87.11 87.11 83.97 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
87.11
 266,010 88.20 89.22 87.11 91,500 14,130 8.6
17/04/2018
88.20
 229,880 88.44 88.44 87.03 274,280 137,830 15.3
16/04/2018
88.44
 221,500 88.44 88.91 88.13 161,140 1,000 18.1
13/04/2018
88.44
 387,880 87.74 88.99 86.72 82,670 15,340 7.6
12/04/2018
87.74
 242,800 87.42 88.28 86.72 242,810 12,020 25.9
11/04/2018
87.42
 435,940 86.72 88.28 85.94 131,830 1,870 14.6
10/04/2018
86.72
 373,370 85.94 87.34 84.92 280,040 15,570 29.1
09/04/2018
85.94
 480,240 87.74 88.67 85.16 124,720 8,370 12.9
06/04/2018
87.74
 265,920 89.61 89.61 87.50 174,050 8,210 18.9
05/04/2018
89.61
 275,240 89.06 90.55 88.44 97,390 49,970 5.4
04/04/2018
89.06
 480,080 89.06 90.63 88.75 161,540 87,460 8.5
03/04/2018
89.06
 407,200 87.42 90.47 86.41 139,680 22,010 13.2
02/04/2018
87.42
 191,270 86.72 88.99 86.72 51,650 2,010 5.6
30/03/2018
86.72
 220,400 84.45 88.59 84.30 30,540 270 3.3
29/03/2018
84.45
 530,590 87.81 88.28 83.52 2,450 256,730 -27.6
28/03/2018
87.81
 624,970 90.24 90.78 86.95 117,500 321,000 -22.9
27/03/2018
90.24
 393,450 91.41 92.03 89.30 44,560 74,990 -3.5
26/03/2018
91.41
 426,060 89.84 92.19 90.63 110,080 95,980 1.6
23/03/2018
89.84
 887,370 85.16 89.84 82.03 279,770 71,790 23.6
22/03/2018
85.16
 288,850 88.28 89.77 85.16 34,990 21,710 1.5
21/03/2018
88.28
 548,210 87.58 90.63 83.59 41,070 63,640 -2.6
20/03/2018
87.58
 634,130 81.88 87.58 80.86 86,370 25,040 6.8
19/03/2018
81.88
 377,010 81.25 83.36 81.25 18,450 109,280 -9.6
16/03/2018
81.25
 360,330 78.91 82.11 80.08 6,320 109,450 -10.7
15/03/2018
78.91
 350,300 76.95 80.08 76.95 104,280 216,970 -11.4
14/03/2018
76.95
 373,210 77.11 77.66 76.56 15,960 631,920 -60.9
13/03/2018
77.11
 111,210 77.11 77.11 75.08 3,910 65,380 -6.1
12/03/2018
77.11
 56,990 74.92 77.34 74.92 2,340 50,535 -4.7
09/03/2018
74.92
 314,010 75.78 75.78 74.92 2,730 240,820 -23.0
08/03/2018
75.78
 246,250 75.39 76.88 75.39 2,340 179,940 -17.3
07/03/2018
75.39
 225,350 77.97 77.97 75.39 5,040 108,040 -10.0
06/03/2018
77.97
 283,590 78.13 79.38 77.89 3,300 114,700 -11.2
05/03/2018
78.13
 224,800 81.64 81.95 78.13 9,080 40,000 -3.2
02/03/2018
81.64
 183,930 82.03 82.03 80.86 700 29,620 -3.0
01/03/2018
82.03
 110,640 81.49 82.66 80.94 4,220 15,150 -1.1
28/02/2018
81.49
 140,150 82.50 82.81 81.33 2,970 0 0.3
27/02/2018
82.50
 286,630 81.33 83.20 81.25 4,540 34,530 -3.2
26/02/2018
81.33
 276,350 81.64 83.52 81.09 3,020 60,000 -6.0
23/02/2018
81.64
 133,910 81.25 82.03 80.86 3,080 540 0.3
22/02/2018
81.25
 147,210 82.66 82.81 80.47 9,490 0 1.0
21/02/2018
82.66
 147,660 80.47 83.20 81.25 24,050 140 2.5
13/02/2018
80.47
 189,680 76.80 80.47 76.88 820 20,340 -2.0
12/02/2018
76.80
 88,320 75.78 76.80 75.00 3,650 3,220 0.0
09/02/2018
75.78
 112,100 74.22 76.17 71.33 26,500 1,000 2.4
08/02/2018
74.22
 194,600 72.73 77.73 73.05 8,130 390 0.7
07/02/2018
72.73
 126,920 68.05 72.73 70.39 5,160 7,150 -0.2
06/02/2018
68.05
 308,790 70.31 70.31 65.39 72,390 13,950 5.0
05/02/2018
70.31
 197,820 74.38 75.00 70.31 10,980 78,030 -6.1
02/02/2018
74.38
 295,390 76.02 76.17 74.14 50,920 165,090 -10.9
01/02/2018
76.02
 340,830 77.73 77.81 75.78 28,000 181,130 -15.0
31/01/2018
77.73
 318,060 77.66 78.36 77.42 25,900 154,020 -12.7
30/01/2018
77.66
 457,830 79.53 79.61 77.50 57,620 317,360 -25.9
29/01/2018
79.53
 260,500 79.53 80.78 79.38 33,610 164,000 -13.4
26/01/2018
79.53
 223,730 77.50 80.39 78.52 6,710 61,000 -5.5
25/01/2018
77.50
 1,018,840 79.69 79.69 77.34 74,950 494,120 -42.1
22/01/2018
79.69
 402,700 81.49 81.49 79.45 39,950 131,040 -9.3
19/01/2018
81.49
 291,080 80.55 82.42 80.63 102,920 120,490 -1.8
18/01/2018
80.55
 332,450 82.81 82.81 79.77 35,970 184,320 -15.3
17/01/2018
82.81
 322,600 85.08 85.16 82.42 16,230 125,420 -11.7
16/01/2018
85.08
 222,240 85.94 86.72 84.30 7,610 118,130 -12.1
15/01/2018
85.94
 195,130 84.61 85.94 84.06 89,800 83,990 0.6
12/01/2018
84.61
 180,410 85.55 85.55 84.38 14,990 5,510 1.0
11/01/2018
85.55
 139,270 85.55 85.94 84.38 8,700 1,650 0.8
10/01/2018
85.55
 427,590 84.61 87.74 84.77 188,490 211,590 -2.5
09/01/2018
84.61
 477,610 83.91 86.33 83.67 61,760 350,280 -31.2
08/01/2018
83.91
 429,150 85.24 85.24 82.66 367,140 159,140 22.1
05/01/2018
85.24
 512,310 88.83 88.83 85.16 72,540 75,600 -0.4
04/01/2018
88.83
 373,480 89.38 89.45 88.28 136,360 74,780 7.0
03/01/2018
89.38
 445,800 89.84 90.24 89.38 72,260 119,690 -5.5
02/01/2018
89.84
 371,870 89.84 90.24 88.28 127,230 113,590 1.5
29/12/2017
89.84
 280,000 90.86 92.11 89.45 5,880 107,240 -11.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
90.86
 688,850 86.56 90.86 87.11 584,530 435,020 17.1
27/12/2017
86.56
 170,630 88.11 88.26 86.56 183,325 205,665 -2.5
26/12/2017
88.11
 132,270 87.87 88.88 87.49 7,270 49,790 -4.8
25/12/2017
87.87
 169,230 88.64 89.65 87.87 18,560 63,620 -5.2
22/12/2017
88.64
 320,810 87.49 88.64 85.95 129,040 78,610 5.7
21/12/2017
87.49
 165,980 87.87 88.95 87.49 40,930 48,810 -0.9
20/12/2017
87.87
 211,740 89.80 89.88 87.18 8,240 37,380 -3.4
19/12/2017
89.80
 431,270 88.64 90.26 88.26 210,610 100,970 12.8
18/12/2017
88.64
 307,070 87.10 88.88 86.72 3,220 31,340 -3.2
15/12/2017
87.10
 189,200 86.72 87.10 85.18 3,900 48,990 -5.0
14/12/2017
86.72
 268,140 86.72 87.95 86.72 45,780 114,190 -7.7
13/12/2017
86.72
 661,520 83.02 87.26 83.94 75,110 204,970 -14.4
12/12/2017
83.02
 483,750 81.86 83.63 81.40 58,780 163,670 -11.2
11/12/2017
81.86
 198,880 82.48 82.48 81.09 6,240 37,690 -3.4
08/12/2017
82.48
 59,460 82.48 83.17 81.71 4,230 250 0.4
07/12/2017
82.48
 70,730 82.09 83.10 81.94 8,900 0 1.0
06/12/2017
82.09
 163,490 81.71 82.09 80.24 26,800 1,590 2.7
05/12/2017
81.71
 233,980 84.56 84.64 81.71 12,870 8,120 0.5
04/12/2017
84.56
 189,000 82.63 84.64 82.86 18,950 1,340 1.9
01/12/2017
82.63
 164,440 82.48 84.41 82.48 28,810 3,200 2.8
30/11/2017
82.48
 342,840 81.48 83.79 81.55 8,690 450 0.9
29/11/2017
81.48
 221,480 80.94 81.48 79.01 14,650 46,840 -3.3
28/11/2017
80.94
 182,280 82.40 82.79 80.17 11,280 48,100 -3.9

Chính sách bảo mật | Điều khoản sử dụng |