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)
04/04/2018
85.86
 480,080 85.86 87.36 85.56 161,540 87,460 8.5
03/04/2018
85.86
 407,200 84.28 87.21 83.30 139,680 22,010 13.2
02/04/2018
84.28
 191,270 83.60 85.78 83.60 51,650 2,010 5.6
30/03/2018
83.60
 220,400 81.41 85.41 81.26 30,540 270 3.3
29/03/2018
81.41
 530,590 84.65 85.10 80.51 2,450 256,730 -27.6
28/03/2018
84.65
 624,970 86.99 87.51 83.82 117,500 321,000 -22.9
27/03/2018
86.99
 393,450 88.12 88.72 86.08 44,560 74,990 -3.5
26/03/2018
88.12
 426,060 86.61 88.87 87.36 110,080 95,980 1.6
23/03/2018
86.61
 887,370 82.09 86.61 79.08 279,770 71,790 23.6
22/03/2018
82.09
 288,850 85.10 86.53 82.09 34,990 21,710 1.5
21/03/2018
85.10
 548,210 84.43 87.36 80.59 41,070 63,640 -2.6
20/03/2018
84.43
 634,130 78.93 84.43 77.95 86,370 25,040 6.8
19/03/2018
78.93
 377,010 78.33 80.36 78.33 18,450 109,280 -9.6
16/03/2018
78.33
 360,330 76.07 79.15 77.20 6,320 109,450 -10.7
15/03/2018
76.07
 350,300 74.18 77.20 74.18 104,280 216,970 -11.4
14/03/2018
74.18
 373,210 74.33 74.86 73.81 15,960 631,920 -60.9
13/03/2018
74.33
 111,210 74.33 74.33 72.38 3,910 65,380 -6.1
12/03/2018
74.33
 56,990 72.23 74.56 72.23 2,340 50,535 -4.7
09/03/2018
72.23
 314,010 73.05 73.05 72.23 2,730 240,820 -23.0
08/03/2018
73.05
 246,250 72.68 74.11 72.68 2,340 179,940 -17.3
07/03/2018
72.68
 225,350 75.16 75.16 72.68 5,040 108,040 -10.0
06/03/2018
75.16
 283,590 75.31 76.52 75.09 3,300 114,700 -11.2
05/03/2018
75.31
 224,800 78.70 79.00 75.31 9,080 40,000 -3.2
02/03/2018
78.70
 183,930 79.08 79.08 77.95 700 29,620 -3.0
01/03/2018
79.08
 110,640 78.55 79.68 78.02 4,220 15,150 -1.1
28/02/2018
78.55
 140,150 79.53 79.83 78.40 2,970 0 0.3
27/02/2018
79.53
 286,630 78.40 80.21 78.33 4,540 34,530 -3.2
26/02/2018
78.40
 276,350 78.70 80.51 78.18 3,020 60,000 -6.0
23/02/2018
78.70
 133,910 78.33 79.08 77.95 3,080 540 0.3
22/02/2018
78.33
 147,210 79.68 79.83 77.57 9,490 0 1.0
21/02/2018
79.68
 147,660 77.57 80.21 78.33 24,050 140 2.5
13/02/2018
77.57
 189,680 74.03 77.57 74.11 820 20,340 -2.0
12/02/2018
74.03
 88,320 73.05 74.03 72.30 3,650 3,220 0.0
09/02/2018
73.05
 112,100 71.55 73.43 68.76 26,500 1,000 2.4
08/02/2018
71.55
 194,600 70.12 74.94 70.42 8,130 390 0.7
07/02/2018
70.12
 126,920 65.60 70.12 67.86 5,160 7,150 -0.2
06/02/2018
65.60
 308,790 67.78 67.78 63.04 72,390 13,950 5.0
05/02/2018
67.78
 197,820 71.70 72.30 67.78 10,980 78,030 -6.1
02/02/2018
71.70
 295,390 73.28 73.43 71.47 50,920 165,090 -10.9
01/02/2018
73.28
 340,830 74.94 75.01 73.05 28,000 181,130 -15.0
31/01/2018
74.94
 318,060 74.86 75.54 74.64 25,900 154,020 -12.7
30/01/2018
74.86
 457,830 76.67 76.74 74.71 57,620 317,360 -25.9
29/01/2018
76.67
 260,500 76.67 77.87 76.52 33,610 164,000 -13.4
26/01/2018
76.67
 223,730 74.71 77.50 75.69 6,710 61,000 -5.5
25/01/2018
74.71
 1,018,840 76.82 76.82 74.56 74,950 494,120 -42.1
22/01/2018
76.82
 402,700 78.55 78.55 76.59 39,950 131,040 -9.3
19/01/2018
78.55
 291,080 77.65 79.46 77.72 102,920 120,490 -1.8
18/01/2018
77.65
 332,450 79.83 79.83 76.89 35,970 184,320 -15.3
17/01/2018
79.83
 322,600 82.02 82.09 79.46 16,230 125,420 -11.7
16/01/2018
82.02
 222,240 82.84 83.60 81.26 7,610 118,130 -12.1
15/01/2018
82.84
 195,130 81.56 82.84 81.04 89,800 83,990 0.6
12/01/2018
81.56
 180,410 82.47 82.47 81.34 14,990 5,510 1.0
11/01/2018
82.47
 139,270 82.47 82.84 81.34 8,700 1,650 0.8
10/01/2018
82.47
 427,590 81.56 84.58 81.71 188,490 211,590 -2.5
09/01/2018
81.56
 477,610 80.89 83.22 80.66 61,760 350,280 -31.2
08/01/2018
80.89
 429,150 82.17 82.17 79.68 367,140 159,140 22.1
05/01/2018
82.17
 512,310 85.63 85.63 82.09 72,540 75,600 -0.4
04/01/2018
85.63
 373,480 86.16 86.23 85.10 136,360 74,780 7.0
03/01/2018
86.16
 445,800 86.61 86.99 86.16 72,260 119,690 -5.5
02/01/2018
86.61
 371,870 86.61 86.99 85.10 127,230 113,590 1.5
29/12/2017
86.61
 280,000 87.59 88.79 86.23 5,880 107,240 -11.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017
87.59
 688,850 83.45 87.59 83.97 584,530 435,020 17.1
27/12/2017
83.45
 170,630 84.93 85.08 83.45 183,325 205,665 -2.5
26/12/2017
84.93
 132,270 84.71 85.68 84.34 7,270 49,790 -4.8
25/12/2017
84.71
 169,230 85.45 86.42 84.71 18,560 63,620 -5.2
22/12/2017
85.45
 320,810 84.34 85.45 82.85 129,040 78,610 5.7
21/12/2017
84.34
 165,980 84.71 85.75 84.34 40,930 48,810 -0.9
20/12/2017
84.71
 211,740 86.57 86.64 84.04 8,240 37,380 -3.4
19/12/2017
86.57
 431,270 85.45 87.01 85.08 210,610 100,970 12.8
18/12/2017
85.45
 307,070 83.97 85.68 83.60 3,220 31,340 -3.2
15/12/2017
83.97
 189,200 83.60 83.97 82.11 3,900 48,990 -5.0
14/12/2017
83.60
 268,140 83.60 84.78 83.60 45,780 114,190 -7.7
13/12/2017
83.60
 661,520 80.03 84.12 80.92 75,110 204,970 -14.4
12/12/2017
80.03
 483,750 78.91 80.62 78.47 58,780 163,670 -11.2
11/12/2017
78.91
 198,880 79.51 79.51 78.17 6,240 37,690 -3.4
08/12/2017
79.51
 59,460 79.51 80.18 78.77 4,230 250 0.4
07/12/2017
79.51
 70,730 79.14 80.10 78.99 8,900 0 1.0
06/12/2017
79.14
 163,490 78.77 79.14 77.35 26,800 1,590 2.7
05/12/2017
78.77
 233,980 81.51 81.59 78.77 12,870 8,120 0.5
04/12/2017
81.51
 189,000 79.66 81.59 79.88 18,950 1,340 1.9
01/12/2017
79.66
 164,440 79.51 81.37 79.51 28,810 3,200 2.8
30/11/2017
79.51
 342,840 78.54 80.77 78.62 8,690 450 0.9
29/11/2017
78.54
 221,480 78.02 78.54 76.16 14,650 46,840 -3.3
28/11/2017
78.02
 182,280 79.43 79.81 77.28 11,280 48,100 -3.9
27/11/2017
79.43
 134,760 77.95 79.43 77.95 51,640 5,000 4.9
24/11/2017
77.95
 203,080 77.28 78.02 76.98 68,600 53,660 1.6
23/11/2017
77.28
 360,850 77.43 79.14 76.91 99,250 93,100 0.6
22/11/2017
77.43
 197,750 77.28 77.65 76.24 73,240 0 7.6
21/11/2017
77.28
 487,930 75.50 78.02 75.50 137,550 800 14.1
20/11/2017
75.50
 222,420 74.31 75.79 72.82 81,380 2,090 7.9
17/11/2017
74.31
 251,680 76.24 77.13 73.79 89,480 72,520 1.7
16/11/2017
76.24
 314,830 73.94 77.13 73.94 11,430 34,310 -2.3
15/11/2017
73.94
 408,510 70.74 74.31 71.48 31,650 174,190 -14.0
14/11/2017
70.74
 256,070 69.85 72.08 70.22 6,280 115,960 -10.5
13/11/2017
69.85
 676,310 71.19 71.26 69.40 116,920 326,530 -19.5
10/11/2017
71.19
 213,970 72.08 72.30 70.96 41,550 15,200 2.5
09/11/2017
72.08
 141,840 71.48 72.45 71.71 12,530 6,070 0.6
08/11/2017
71.48
 105,660 71.41 71.93 71.19 36,530 25,170 1.1
07/11/2017
71.41
 123,930 72.08 72.08 70.59 28,570 28,170 0.0
06/11/2017
72.08
 182,420 71.19 72.82 71.19 42,800 55,740 -1.2

Chính sách bảo mật | Điều khoản sử dụng |