CTCP Dược Hậu Giang (dhg)

102.90
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
(2024-10-09) 		-4.20 -3.93% 477,000 51,283 5.6
102.40
107.50
102.90
2 tháng
(2024-09-09) 		-4.30 -4.01% 860,600 55,508 6.0
102.40
107.90
102.90
3 tháng
(2024-08-12) 		-4.60 -4.28% 1,296,900 7,301 0.9
102.40
108.60
102.90
6 tháng
(2024-05-13) 		-6.54 -5.99% 3,619,500 -131,525 -14.7
102.40
116.70
102.90
12 tháng
(2023-11-14) 		4.51 4.59% 5,670,700 -262,260 -27.8
92.67
116.70
102.90
24 tháng
(2022-11-21) 		28.33 38.04% 13,516,100 -566,153 -60.5
73.29
130.80
102.90
36 tháng
(2021-11-24) 		13.96 15.71% 19,718,500 -765,562 -86.2
72.56
130.80
102.90
60 tháng
(2019-12-05) 		26.65 34.99% 29,956,440 -797,372 -91.2
61.17
130.80
102.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
82.40
 134,760 80.86 82.40 80.86 51,640 5,000 4.9
24/11/2017
80.86
 203,080 80.17 80.94 79.86 68,600 53,660 1.6
23/11/2017
80.17
 360,850 80.32 82.09 79.78 99,250 93,100 0.6
22/11/2017
80.32
 197,750 80.17 80.55 79.09 73,240 0 7.6
21/11/2017
80.17
 487,930 78.32 80.94 78.32 137,550 800 14.1
20/11/2017
78.32
 222,420 77.08 78.62 75.54 81,380 2,090 7.9
17/11/2017
77.08
 251,680 79.09 80.01 76.54 89,480 72,520 1.7
16/11/2017
79.09
 314,830 76.70 80.01 76.70 11,430 34,310 -2.3
15/11/2017
76.70
 408,510 73.38 77.08 74.15 31,650 174,190 -14.0
14/11/2017
73.38
 256,070 72.46 74.77 72.84 6,280 115,960 -10.5
13/11/2017
72.46
 676,310 73.85 73.92 72.00 116,920 326,530 -19.5
10/11/2017
73.85
 213,970 74.77 75.00 73.61 41,550 15,200 2.5
09/11/2017
74.77
 141,840 74.15 75.16 74.38 12,530 6,070 0.6
08/11/2017
74.15
 105,660 74.08 74.62 73.85 36,530 25,170 1.1
07/11/2017
74.08
 123,930 74.77 74.77 73.23 28,570 28,170 0.0
06/11/2017
74.77
 182,420 73.85 75.54 73.85 42,800 55,740 -1.2
03/11/2017
73.85
 169,990 69.37 73.85 69.37 34,300 10,250 2.3
02/11/2017
69.37
 309,560 73.23 73.23 69.37 20,710 17,300 0.3
01/11/2017
73.23
 614,250 77.31 77.31 72.00 81,290 117,800 -3.5
31/10/2017
77.31
 396,560 80.94 80.94 77.08 10,340 128,670 -12.1
30/10/2017
80.94
 193,990 81.55 83.25 80.63 40,000 20,710 2.1
27/10/2017
81.55
 111,210 81.63 82.48 81.55 5,000 57,920 -5.6
26/10/2017
81.63
 141,170 81.63 83.25 81.01 27,640 61,350 -3.6
25/10/2017
81.63
 196,200 83.25 83.25 81.55 0 40,000 -4.3
24/10/2017
83.25
 254,420 86.02 86.02 82.48 0 5,000 -0.5
23/10/2017
86.02
 212,050 88.03 88.03 85.18 460 0 0.1
20/10/2017
88.03
 445,310 89.80 91.65 87.87 50 0 0.0
19/10/2017
89.80
 504,930 86.26 90.19 85.79 3,980 0 0.4
18/10/2017
86.26
 216,230 87.10 87.49 86.26 300,000 300,460 -0.1
17/10/2017
87.10
 385,150 85.18 88.57 85.48 30 50 -0.0
16/10/2017
85.18
 346,030 81.71 85.56 81.01 2,750 3,980 -0.1
13/10/2017
81.71
 62,060 82.56 83.17 81.71 8,200 0 0.9
12/10/2017
82.56
 181,960 81.09 84.02 81.25 100 30 0.0
11/10/2017
81.09
 32,350 80.47 81.55 80.55 0 2,750 -0.3
10/10/2017
80.47
 94,480 80.63 80.94 80.17 10 8,200 -0.9
09/10/2017
80.63
 85,100 81.17 81.63 80.63 24,560 20,100 0.5
06/10/2017
81.17
 62,110 81.55 81.55 81.17 0 0 0
05/10/2017
81.55
 31,260 81.71 82.09 81.48 0 10 -0.0
04/10/2017
81.71
 34,020 81.78 82.40 81.09 0 4,560 -0.5
03/10/2017
81.78
 72,360 81.78 82.48 81.48 0 0 0
02/10/2017
81.78
 61,410 82.09 82.86 81.78 0 0 0
29/09/2017
82.09
 23,160 82.09 82.48 81.78 0 0 0
28/09/2017
82.09
 64,090 82.48 82.48 82.02 2,100 0 0.2
27/09/2017
82.48
 43,990 83.25 83.63 82.32 1,570 0 0.2
26/09/2017
83.25
 47,040 83.48 84.41 82.40 0 0 0
25/09/2017
83.48
 68,760 81.94 84.02 81.94 6,950 2,100 0.5
22/09/2017
81.94
 133,150 82.71 82.71 81.71 0 1,570 -0.2
21/09/2017
82.71
 102,060 83.79 84.02 82.48 32,260 32,260 0
20/09/2017
83.79
 81,640 84.02 84.48 83.63 47,830 47,940 -0.0
19/09/2017
84.02
 80,710 85.48 85.56 84.02 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
85.48
 158,760 85.72 86.79 85.18 10 0 0.0
15/09/2017
85.72
 306,480 82.35 86.02 82.35 16,580 6,830 1.1
14/09/2017
82.35
 63,740 82.43 83.12 82.35 100 0 0.0
13/09/2017
82.43
 100,390 80.98 82.43 81.36 58,400 45,000 1.4
12/09/2017
80.98
 94,420 81.36 81.36 80.29 2,640 16,580 -1.5
11/09/2017
81.36
 79,360 80.60 82.89 80.60 20,500 100 2.3
08/09/2017
80.60
 123,690 79.68 81.59 79.91 56,930 52,530 0.5
07/09/2017
79.68
 127,250 80.90 80.90 79.22 0 2,640 -0.3
06/09/2017
80.90
 170,750 82.66 82.89 80.90 930 20,500 -2.1
05/09/2017
82.66
 89,060 83.42 83.88 82.51 0 17,800 -1.9
01/09/2017
83.42
 79,110 83.19 84.80 83.19 12,010 0 1.3
31/08/2017
83.19
 62,370 83.58 83.88 83.12 2,490 930 0.2
30/08/2017
83.58
 35,760 84.03 84.42 83.35 2,600 0 0.3
29/08/2017
84.03
 66,470 84.26 84.57 83.27 1,100 12,010 -1.2
28/08/2017
84.26
 84,760 84.26 84.42 83.27 6,200 2,490 0.4

Chính sách bảo mật | Điều khoản sử dụng |