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
(2024-12-18) 		-5.17 -4.80% 563,800 647 0.0
102.40
107.77
102.70
2 tháng
(2024-11-18) 		6.49 6.75% 1,132,000 7,581 0.7
95.92
107.77
102.70
3 tháng
(2024-10-21) 		0.61 0.60% 1,581,100 -17,819 -1.7
95.92
107.77
102.70
6 tháng
(2024-07-22) 		-1.22 -1.17% 3,063,400 -34,145 -3.5
95.92
107.77
102.70
12 tháng
(2024-01-23) 		5.50 5.67% 6,071,800 -208,914 -23.1
95.74
112.50
102.70
24 tháng
(2023-01-30) 		20.13 24.41% 14,354,600 -647,500 -70.6
80.28
126.09
102.70
36 tháng
(2022-02-07) 		15.35 17.59% 18,537,100 -657,716 -71.3
69.95
126.09
102.70
60 tháng
(2020-02-13) 		27.63 36.85% 29,919,490 -750,466 -88.0
58.96
126.09
102.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2018
71.68
 221,890 73.36 73.36 71.68 3,380 116,740 -10.7
24/08/2018
73.36
 174,220 73.36 73.36 72.44 8,800 62,550 -5.1
23/08/2018
73.36
 146,570 74.05 74.05 73.20 9,580 11,210 -0.2
22/08/2018
74.05
 186,800 73.36 74.43 73.74 64,120 0 6.2
21/08/2018
73.36
 401,520 73.36 73.36 70.99 13,550 56,170 -4.1
20/08/2018
73.36
 432,940 76.03 76.03 73.36 11,360 2,510 0.9
17/08/2018
76.03
 101,420 77.94 78.55 76.03 780 300 0.0
16/08/2018
77.94
 60,120 79.09 79.09 76.80 1,330 1,000 0.0
15/08/2018
79.09
 99,230 80.69 80.69 78.32 11,980 50 1.2
14/08/2018
80.69
 135,560 81.76 82.53 80.62 10,620 2,730 0.8
13/08/2018
81.76
 235,740 78.32 81.76 77.94 196,420 2,830 18.7
10/08/2018
78.32
 270,210 76.72 78.48 76.49 9,140 41,080 -3.2
09/08/2018
76.72
 384,400 77.94 78.63 76.41 3,200 152,990 -15.2
08/08/2018
77.94
 376,330 77.94 78.55 77.79 8,070 160,850 -15.6
07/08/2018
77.94
 260,720 77.94 78.32 76.87 4,080 178,360 -17.8
06/08/2018
77.94
 328,950 76.41 78.55 76.49 390 241,550 -24.5
03/08/2018
76.41
 213,860 75.96 76.80 76.18 63,420 121,110 -5.8
02/08/2018
75.96
 134,880 75.96 76.41 74.96 14,950 1,720 1.3
01/08/2018
75.96
 161,110 76.72 76.80 75.80 530 29,490 -2.9
31/07/2018
76.72
 151,180 76.41 77.10 76.41 230 63,580 -6.4
30/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2018
76.41
 192,230 75.50 76.80 76.03 12,480 55,420 -4.3
27/07/2018
75.50
 92,550 75.04 75.72 75.04 1,280 2,510 -0.1
26/07/2018
75.04
 93,460 74.89 76.03 75.04 17,440 22,970 -0.6
25/07/2018
74.89
 138,720 74.89 76.03 74.89 23,510 43,170 -2.0
24/07/2018
74.89
 152,850 75.65 75.65 74.51 3,230 0 0.3
23/07/2018
75.65
 174,830 75.80 76.33 74.89 15,130 41,650 -2.7
20/07/2018
75.80
 155,310 77.54 77.54 75.65 5,920 35,440 -3.0
19/07/2018
77.54
 377,100 77.16 78.60 76.78 47,400 125,870 -8.1
18/07/2018
77.16
 127,920 77.54 77.92 76.56 155,530 194,600 -4.0
17/07/2018
77.54
 90,850 77.01 78.30 76.03 25,070 52,210 -2.8
16/07/2018
77.01
 291,540 75.42 77.54 76.40 490 116,260 -11.8
13/07/2018
75.42
 156,490 75.65 76.03 74.82 14,650 10,150 0.4
12/07/2018
75.65
 69,960 74.89 75.65 74.29 1,220 1,320 -0.0
11/07/2018
74.89
 319,240 76.33 76.33 74.36 226,740 34,950 19.1
10/07/2018
76.33
 95,360 74.97 77.01 75.12 13,720 33,200 -2.0
09/07/2018
74.97
 181,800 78.67 78.67 74.89 8,730 40,420 -3.2
06/07/2018
78.67
 198,490 79.58 80.19 78.67 53,050 45,830 0.7
05/07/2018
79.58
 681,290 75.57 80.79 77.92 208,240 14,070 20.6
04/07/2018
75.57
 630,930 74.29 76.25 74.29 69,240 174,970 -10.6
03/07/2018
74.29
 154,540 75.65 76.78 74.14 2,000 11,470 -0.9
02/07/2018
75.65
 133,980 77.16 77.16 74.14 2,820 26,120 -2.3
29/06/2018
77.16
 129,130 77.16 77.54 76.03 100,000 68,010 3.3
28/06/2018
77.16
 275,810 78.30 78.30 75.57 111,850 194,470 -8.3
27/06/2018
78.30
 143,750 78.67 78.67 77.24 110,900 72,000 4.0
26/06/2018
78.67
 47,270 79.05 79.05 77.16 500 22,340 -2.3
25/06/2018
79.05
 92,230 79.13 80.87 77.99 750 34,190 -3.5
22/06/2018
79.13
 298,920 75.65 80.19 75.65 101,270 124,270 -2.5
21/06/2018
75.65
 315,830 76.78 78.22 75.50 114,540 233,760 -12.0
20/06/2018
76.78
 109,510 75.65 77.84 75.57 45,420 67,580 -2.2
19/06/2018
75.65
 225,330 77.92 77.92 74.14 77,630 41,180 3.7
18/06/2018
77.92
 89,950 79.35 79.35 76.78 27,500 33,250 -0.6
15/06/2018
79.35
 22,210 79.43 79.43 77.92 0 4,180 -0.4
14/06/2018
79.43
 69,250 79.43 80.19 78.90 107,560 128,270 -2.2
13/06/2018
79.43
 70,400 79.13 79.43 77.54 115,660 97,000 2.0
12/06/2018
79.13
 210,600 81.40 81.40 76.40 21,200 83,860 -6.4
11/06/2018
81.40
 64,860 82.46 82.46 81.32 21,260 26,890 -0.6
08/06/2018
82.46
 252,930 83.21 83.21 82.08 8,310 171,930 -18.0
07/06/2018
83.21
 441,250 83.21 84.73 80.94 6,290 145,160 -15.2
06/06/2018
83.21
 342,200 87.00 87.00 83.21 708,310 193,310 64.9
05/06/2018
87.00
 377,330 82.46 87.00 82.83 35,780 309,750 -30.7
04/06/2018
82.46
 209,010 79.05 82.46 79.73 38,720 51,730 -1.4
01/06/2018
79.05
 160,890 79.05 79.43 77.92 200 53,100 -5.5
31/05/2018
79.05
 166,620 75.65 79.43 74.89 120 44,960 -4.5
30/05/2018
75.65
 56,430 76.40 77.01 75.04 100 4,740 -0.5
29/05/2018
76.40
 153,430 72.62 77.69 71.87 11,970 20,740 -0.8
28/05/2018
72.62
 146,930 75.65 76.40 72.62 5,190 1,180 0.4
25/05/2018
75.65
 60,860 76.40 77.16 75.65 10 790 -0.1
24/05/2018
76.40
 73,200 77.92 77.92 76.18 1,920 14,350 -1.3
23/05/2018
77.92
 90,230 77.16 78.67 75.65 16,760 27,120 -1.0
22/05/2018
77.16
 116,210 78.30 79.28 72.85 10,240 13,370 -0.3
21/05/2018
78.30
 119,230 77.92 79.43 78.30 540 38,510 -4.0
18/05/2018
77.92
 178,930 78.07 79.05 76.78 470 32,960 -3.3
17/05/2018
78.07
 44,230 79.05 79.43 78.07 1,180 5,620 -0.5
16/05/2018
79.05
 53,500 81.47 81.85 78.67 660 1,620 -0.1
15/05/2018
81.47
 100,980 79.13 82.46 79.35 1,460 3,120 -0.2
14/05/2018
79.13
 46,490 78.67 79.43 78.30 260 1,340 -0.1
11/05/2018
78.67
 49,150 78.67 78.67 76.40 22,470 770 2.2
10/05/2018
78.67
 110,610 78.83 78.98 77.16 78,280 640 8.1
09/05/2018
78.83
 109,480 78.67 78.90 75.65 75,830 14,020 6.4
08/05/2018
78.67
 161,380 77.16 79.73 77.16 70,470 25,690 4.7
07/05/2018
77.16
 86,320 74.66 78.75 74.29 10,110 20 1.0
04/05/2018
74.66
 50,650 73.83 75.65 73.76 2,810 6,740 -0.4
03/05/2018
73.83
 216,270 74.89 74.89 72.62 47,850 2,190 4.4
02/05/2018
74.89
 229,850 75.65 75.65 73.45 63,990 7,110 5.6
27/04/2018
75.65
 186,670 75.95 76.78 74.06 82,980 1,600 8.1
26/04/2018
75.95
 189,750 79.81 80.19 75.65 27,720 1,610 2.7
24/04/2018
79.81
 118,240 80.87 80.94 79.13 58,500 8,820 5.3
23/04/2018
80.87
 212,910 82.46 83.59 80.87 640,875 617,665 2.5
20/04/2018
82.46
 94,290 82.46 83.21 82.08 24,900 2,750 2.4
19/04/2018
82.46
 306,420 83.97 83.97 80.94 71,680 14,150 6.3
18/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2018
83.97
 266,010 85.03 86.01 83.97 91,500 14,130 8.6
17/04/2018
85.03
 229,880 85.25 85.25 83.90 274,280 137,830 15.3
16/04/2018
85.25
 221,500 85.25 85.71 84.95 161,140 1,000 18.1
13/04/2018
85.25
 387,880 84.58 85.78 83.60 82,670 15,340 7.6
12/04/2018
84.58
 242,800 84.28 85.10 83.60 242,810 12,020 25.9
11/04/2018
84.28
 435,940 83.60 85.10 82.84 131,830 1,870 14.6
10/04/2018
83.60
 373,370 82.84 84.20 81.87 280,040 15,570 29.1
09/04/2018
82.84
 480,240 84.58 85.48 82.09 124,720 8,370 12.9
06/04/2018
84.58
 265,920 86.38 86.38 84.35 174,050 8,210 18.9
05/04/2018
86.38
 275,240 85.86 87.29 85.25 97,390 49,970 5.4

Chính sách bảo mật | Điều khoản sử dụng |