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)
03/11/2017
71.19
 169,990 66.88 71.19 66.88 34,300 10,250 2.3
02/11/2017
66.88
 309,560 70.59 70.59 66.88 20,710 17,300 0.3
01/11/2017
70.59
 614,250 74.53 74.53 69.40 81,290 117,800 -3.5
31/10/2017
74.53
 396,560 78.02 78.02 74.31 10,340 128,670 -12.1
30/10/2017
78.02
 193,990 78.62 80.25 77.73 40,000 20,710 2.1
27/10/2017
78.62
 111,210 78.69 79.51 78.62 5,000 57,920 -5.6
26/10/2017
78.69
 141,170 78.69 80.25 78.10 27,640 61,350 -3.6
25/10/2017
78.69
 196,200 80.25 80.25 78.62 0 40,000 -4.3
24/10/2017
80.25
 254,420 82.93 82.93 79.51 0 5,000 -0.5
23/10/2017
82.93
 212,050 84.86 84.86 82.11 460 0 0.1
20/10/2017
84.86
 445,310 86.57 88.35 84.71 50 0 0.0
19/10/2017
86.57
 504,930 83.15 86.94 82.70 3,980 0 0.4
18/10/2017
83.15
 216,230 83.97 84.34 83.15 300,000 300,460 -0.1
17/10/2017
83.97
 385,150 82.11 85.38 82.41 30 50 -0.0
16/10/2017
82.11
 346,030 78.77 82.48 78.10 2,750 3,980 -0.1
13/10/2017
78.77
 62,060 79.58 80.18 78.77 8,200 0 0.9
12/10/2017
79.58
 181,960 78.17 80.99 78.32 100 30 0.0
11/10/2017
78.17
 32,350 77.58 78.62 77.65 0 2,750 -0.3
10/10/2017
77.58
 94,480 77.73 78.02 77.28 10 8,200 -0.9
09/10/2017
77.73
 85,100 78.25 78.69 77.73 24,560 20,100 0.5
06/10/2017
78.25
 62,110 78.62 78.62 78.25 0 0 0
05/10/2017
78.62
 31,260 78.77 79.14 78.54 0 10 -0.0
04/10/2017
78.77
 34,020 78.84 79.43 78.17 0 4,560 -0.5
03/10/2017
78.84
 72,360 78.84 79.51 78.54 0 0 0
02/10/2017
78.84
 61,410 79.14 79.88 78.84 0 0 0
29/09/2017
79.14
 23,160 79.14 79.51 78.84 0 0 0
28/09/2017
79.14
 64,090 79.51 79.51 79.06 2,100 0 0.2
27/09/2017
79.51
 43,990 80.25 80.62 79.36 1,570 0 0.2
26/09/2017
80.25
 47,040 80.47 81.37 79.43 0 0 0
25/09/2017
80.47
 68,760 78.99 80.99 78.99 6,950 2,100 0.5
22/09/2017
78.99
 133,150 79.73 79.73 78.77 0 1,570 -0.2
21/09/2017
79.73
 102,060 80.77 80.99 79.51 32,260 32,260 0
20/09/2017
80.77
 81,640 80.99 81.44 80.62 47,830 47,940 -0.0
19/09/2017
80.99
 80,710 82.41 82.48 80.99 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
82.41
 158,760 82.63 83.67 82.11 10 0 0.0
15/09/2017
82.63
 306,480 79.39 82.92 79.39 16,580 6,830 1.1
14/09/2017
79.39
 63,740 79.46 80.13 79.39 100 0 0.0
13/09/2017
79.46
 100,390 78.06 79.46 78.43 58,400 45,000 1.4
12/09/2017
78.06
 94,420 78.43 78.43 77.40 2,640 16,580 -1.5
11/09/2017
78.43
 79,360 77.70 79.90 77.70 20,500 100 2.3
08/09/2017
77.70
 123,690 76.81 78.65 77.03 56,930 52,530 0.5
07/09/2017
76.81
 127,250 77.99 77.99 76.37 0 2,640 -0.3
06/09/2017
77.99
 170,750 79.68 79.90 77.99 930 20,500 -2.1
05/09/2017
79.68
 89,060 80.42 80.86 79.54 0 17,800 -1.9
01/09/2017
80.42
 79,110 80.20 81.75 80.20 12,010 0 1.3
31/08/2017
80.20
 62,370 80.57 80.86 80.13 2,490 930 0.2
30/08/2017
80.57
 35,760 81.01 81.38 80.35 2,600 0 0.3
29/08/2017
81.01
 66,470 81.23 81.52 80.27 1,100 12,010 -1.2
28/08/2017
81.23
 84,760 81.23 81.38 80.27 6,200 2,490 0.4
25/08/2017
81.23
 66,880 80.57 82.04 80.79 19,350 1,400 2.0
24/08/2017
80.57
 65,640 80.49 81.75 80.57 25,890 2,300 2.6
23/08/2017
80.49
 42,050 80.49 81.01 79.90 1,760 6,200 -0.5
22/08/2017
80.49
 75,350 81.60 81.60 80.49 26,010 19,350 0.8
21/08/2017
81.60
 84,500 81.01 82.33 81.16 47,200 22,650 2.7
18/08/2017
81.01
 43,050 81.75 82.41 81.01 3,510 5,000 -0.2
17/08/2017
81.75
 80,380 82.56 83.81 81.75 3,460 13,330 -1.1
16/08/2017
82.56
 77,980 83.22 83.22 82.48 3,180 15,810 -1.4
15/08/2017
83.22
 83,340 83.88 84.62 82.85 18,000 1,700 1.9
14/08/2017
83.88
 368,400 80.27 84.10 79.90 221,540 14,930 23.2
11/08/2017
80.27
 48,830 80.20 81.01 79.54 3,870 800 0.3
10/08/2017
80.20
 98,430 79.39 81.01 79.83 18,800 6,100 1.4
09/08/2017
79.39
 328,770 80.64 83.22 78.80 50,420 61,010 -1.1
08/08/2017
80.64
 281,050 82.63 82.63 80.64 20,090 47,270 -3.0
07/08/2017
82.63
 324,750 83.81 83.96 82.11 62,130 5,350 6.4
04/08/2017
83.81
 218,420 84.25 84.25 82.78 61,080 810 6.8
03/08/2017
84.25
 227,970 85.43 85.72 83.96 27,220 6,470 2.4
02/08/2017
85.43
 276,950 85.43 86.16 84.69 215,430 97,160 13.8
01/08/2017
85.43
 160,250 85.72 86.90 85.43 40,500 49,240 -1.0
31/07/2017
85.72
 354,460 85.28 87.27 83.96 85,340 120,570 -4.1
28/07/2017
85.28
 69,670 85.43 86.31 84.32 18,020 25,270 -0.8
27/07/2017
85.43
 129,130 86.75 86.90 85.13 63,770 43,170 2.4
26/07/2017
86.75
 280,700 84.54 86.83 84.25 44,120 85,670 -4.8
25/07/2017
84.54
 168,350 84.47 84.69 83.29 19,920 26,520 -0.8
24/07/2017
84.47
 338,800 83.96 86.31 81.60 427,830 284,130 16.4
21/07/2017
83.96
 338,190 86.90 87.27 83.96 95,360 59,900 4.2
20/07/2017
86.90
 252,040 87.64 88.15 86.90 84,300 30,170 6.4
19/07/2017
87.64
 99,250 87.49 87.86 86.90 11,310 760 1.2
18/07/2017
87.49
 281,920 86.31 89.11 84.84 170,180 110 20.0
17/07/2017
86.31
 217,290 89.48 89.77 85.65 2,210 0 0.3
14/07/2017
89.48
 368,620 85.50 90.58 86.90 102,970 0 12.5
13/07/2017
85.50
 799,020 84.69 85.50 84.62 444,900 699,290 -29.3
12/07/2017
84.69
 255,920 83.22 84.99 83.37 58,180 103,250 -5.2
11/07/2017
83.22
 623,110 85.43 85.43 79.54 42,790 136,450 -10.6
10/07/2017
85.43
 413,580 88.45 88.45 85.43 29,540 34,020 -0.5
07/07/2017
88.45
 217,530 89.77 89.92 88.45 85,760 52,000 4.1
06/07/2017
89.77
 209,320 89.70 90.66 89.26 62,380 39,140 2.8
05/07/2017
89.70
 96,340 89.04 90.21 88.82 166,750 149,110 2.1
04/07/2017
89.04
 287,730 89.85 90.14 87.64 65,530 102,360 -4.5
03/07/2017
89.85
 516,590 91.54 92.20 89.85 104,070 295,060 -23.7
30/06/2017
91.54
 118,360 91.54 91.61 90.95 86,880 0 10.8
29/06/2017
91.54
 116,190 91.47 91.69 90.58 37,590 100 4.6
28/06/2017
91.47
 197,350 90.58 92.42 89.85 108,250 167,770 -7.4
27/06/2017
90.58
 413,960 88.37 92.06 85.80 86,740 105,810 -2.6
26/06/2017
88.37
 579,880 92.42 92.79 88.37 57,540 88,680 -3.7
23/06/2017
92.42
 421,850 94.27 94.27 92.42 133,640 50,000 10.6
22/06/2017
94.27
 358,980 95.00 95.74 92.87 59,290 147,130 -11.2
21/06/2017
95.00
 394,410 94.27 95.74 93.53 131,190 288,080 -20.2
20/06/2017
94.27
 299,510 93.16 95.37 92.06 142,550 174,790 -4.2
19/06/2017
93.16
 574,070 95.00 95.30 92.79 166,330 48,330 15.0
16/06/2017
95.00
 156,210 93.09 96.11 93.09 232,710 224,070 1.1

Chính sách bảo mật | Điều khoản sử dụng |