CTCP Dược Hậu Giang (dhg)

102.60
0.30
(0.29%)
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
(2024-10-14) 		-3.80 -3.56% 412,300 8,457 1.0
102.30
106.70
102.30
2 tháng
(2024-09-13) 		-3.80 -3.56% 822,900 58,382 6.3
102.30
107.90
102.30
3 tháng
(2024-08-14) 		-2.90 -2.74% 1,313,800 8,275 1.0
102.30
108.60
102.30
6 tháng
(2024-05-16) 		-5.51 -5.09% 3,622,200 -128,011 -14.3
102.30
116.70
102.30
12 tháng
(2023-11-20) 		5.73 5.90% 5,688,200 -262,686 -27.8
92.67
116.70
102.30
24 tháng
(2022-11-23) 		28.33 38.04% 13,558,900 -566,675 -60.6
73.29
130.80
102.30
36 tháng
(2021-11-29) 		11.41 12.48% 19,737,300 -748,488 -84.5
72.56
130.80
102.30
60 tháng
(2019-12-09) 		25.19 32.46% 30,007,570 -799,518 -91.4
61.17
130.80
102.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2017
84.26
 66,880 83.58 85.10 83.81 19,350 1,400 2.0
24/08/2017
83.58
 65,640 83.50 84.80 83.58 25,890 2,300 2.6
23/08/2017
83.50
 42,050 83.50 84.03 82.89 1,760 6,200 -0.5
22/08/2017
83.50
 75,350 84.65 84.65 83.50 26,010 19,350 0.8
21/08/2017
84.65
 84,500 84.03 85.41 84.19 47,200 22,650 2.7
18/08/2017
84.03
 43,050 84.80 85.49 84.03 3,510 5,000 -0.2
17/08/2017
84.80
 80,380 85.64 86.94 84.80 3,460 13,330 -1.1
16/08/2017
85.64
 77,980 86.33 86.33 85.56 3,180 15,810 -1.4
15/08/2017
86.33
 83,340 87.01 87.78 85.94 18,000 1,700 1.9
14/08/2017
87.01
 368,400 83.27 87.24 82.89 221,540 14,930 23.2
11/08/2017
83.27
 48,830 83.19 84.03 82.51 3,870 800 0.3
10/08/2017
83.19
 98,430 82.35 84.03 82.81 18,800 6,100 1.4
09/08/2017
82.35
 328,770 83.65 86.33 81.74 50,420 61,010 -1.1
08/08/2017
83.65
 281,050 85.72 85.72 83.65 20,090 47,270 -3.0
07/08/2017
85.72
 324,750 86.94 87.09 85.18 62,130 5,350 6.4
04/08/2017
86.94
 218,420 87.40 87.40 85.87 61,080 810 6.8
03/08/2017
87.40
 227,970 88.62 88.92 87.09 27,220 6,470 2.4
02/08/2017
88.62
 276,950 88.62 89.38 87.85 215,430 97,160 13.8
01/08/2017
88.62
 160,250 88.92 90.15 88.62 40,500 49,240 -1.0
31/07/2017
88.92
 354,460 88.47 90.53 87.09 85,340 120,570 -4.1
28/07/2017
88.47
 69,670 88.62 89.54 87.47 18,020 25,270 -0.8
27/07/2017
88.62
 129,130 89.99 90.15 88.31 63,770 43,170 2.4
26/07/2017
89.99
 280,700 87.70 90.07 87.40 44,120 85,670 -4.8
25/07/2017
87.70
 168,350 87.63 87.85 86.40 19,920 26,520 -0.8
24/07/2017
87.63
 338,800 87.09 89.54 84.65 427,830 284,130 16.4
21/07/2017
87.09
 338,190 90.15 90.53 87.09 95,360 59,900 4.2
20/07/2017
90.15
 252,040 90.91 91.45 90.15 84,300 30,170 6.4
19/07/2017
90.91
 99,250 90.76 91.14 90.15 11,310 760 1.2
18/07/2017
90.76
 281,920 89.54 92.44 88.01 170,180 110 20.0
17/07/2017
89.54
 217,290 92.82 93.13 88.85 2,210 0 0.3
14/07/2017
92.82
 368,620 88.70 93.97 90.15 102,970 0 12.5
13/07/2017
88.70
 799,020 87.85 88.70 87.78 444,900 699,290 -29.3
12/07/2017
87.85
 255,920 86.33 88.16 86.48 58,180 103,250 -5.2
11/07/2017
86.33
 623,110 88.62 88.62 82.51 42,790 136,450 -10.6
10/07/2017
88.62
 413,580 91.75 91.75 88.62 29,540 34,020 -0.5
07/07/2017
91.75
 217,530 93.13 93.28 91.75 85,760 52,000 4.1
06/07/2017
93.13
 209,320 93.05 94.04 92.59 62,380 39,140 2.8
05/07/2017
93.05
 96,340 92.36 93.58 92.13 166,750 149,110 2.1
04/07/2017
92.36
 287,730 93.20 93.51 90.91 65,530 102,360 -4.5
03/07/2017
93.20
 516,590 94.96 95.65 93.20 104,070 295,060 -23.7
30/06/2017
94.96
 118,360 94.96 95.04 94.35 86,880 0 10.8
29/06/2017
94.96
 116,190 94.88 95.11 93.97 37,590 100 4.6
28/06/2017
94.88
 197,350 93.97 95.88 93.20 108,250 167,770 -7.4
27/06/2017
93.97
 413,960 91.67 95.49 89.00 86,740 105,810 -2.6
26/06/2017
91.67
 579,880 95.88 96.26 91.67 57,540 88,680 -3.7
23/06/2017
95.88
 421,850 97.79 97.79 95.88 133,640 50,000 10.6
22/06/2017
97.79
 358,980 98.55 99.31 96.33 59,290 147,130 -11.2
21/06/2017
98.55
 394,410 97.79 99.31 97.02 131,190 288,080 -20.2
20/06/2017
97.79
 299,510 96.64 98.93 95.49 142,550 174,790 -4.2
19/06/2017
96.64
 574,070 98.55 98.86 96.26 166,330 48,330 15.0
16/06/2017
98.55
 156,210 96.56 99.70 96.56 232,710 224,070 1.1
15/06/2017
96.56
 284,060 96.33 98.40 96.26 9,040 100,670 -11.6
14/06/2017
96.33
 153,050 96.49 97.56 95.42 20,460 42,740 -2.8
13/06/2017
96.49
 188,080 95.11 96.87 94.88 5,480 21,600 -2.0
12/06/2017
95.11
 356,720 97.63 101.76 94.35 7,510 44,400 -4.7
09/06/2017
97.63
 484,600 91.60 97.94 95.11 56,570 20,120 4.6
08/06/2017
91.60
 516,370 85.64 91.60 85.64 159,410 66,230 11.1
07/06/2017
85.64
 155,000 85.72 87.01 85.56 7,570 55,050 -5.3
06/06/2017
85.72
 88,340 85.94 86.56 85.72 7,420 13,790 -0.7
05/06/2017
85.94
 215,450 85.94 87.85 85.49 52,350 66,480 -1.6
02/06/2017
85.94
 249,680 82.89 86.86 82.89 169,110 84,150 9.5
01/06/2017
82.89
 105,930 82.51 84.26 82.51 9,580 0 1.0
31/05/2017
82.51
 311,050 85.33 86.33 82.28 111,070 194,990 -9.2
30/05/2017
85.33
 248,440 87.40 87.85 85.26 0 83,400 -9.4
29/05/2017
87.40
 220,100 85.87 90.15 86.79 0 41,860 -4.8
26/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
26/05/2017
85.87
 469,690 80.27 85.87 82.89 217,025 345,815 -14.5
25/05/2017
80.27
 220,270 80.42 81.74 79.96 2,560 0 0.4
24/05/2017
80.42
 194,060 77.36 80.47 78.08 20,000 20,000 0
23/05/2017
77.36
 143,830 75.99 77.36 75.43 60,000 60,050 -0.0
22/05/2017
75.99
 50,310 75.58 76.14 74.87 30 2,560 -0.4
19/05/2017
75.58
 55,370 76.40 76.75 75.38 166,000 166,000 0
18/05/2017
76.40
 157,820 75.89 77.41 75.89 60,000 60,000 0
17/05/2017
75.89
 254,850 73.14 76.40 73.75 30,000 30,030 -0.0
16/05/2017
73.14
 53,740 73.80 74.00 72.83 126,630 126,510 0.0
15/05/2017
73.80
 208,030 71.00 73.85 71.56 0 0 0
12/05/2017
71.00
 94,830 70.18 71.15 69.77 0 0 0
11/05/2017
70.18
 71,040 70.79 71.05 70.08 1,680 120 0.2
10/05/2017
70.79
 71,980 70.28 71.10 70.08 0 0 0
09/05/2017
70.28
 57,440 70.13 70.74 69.88 6,100 0 0.8
08/05/2017
70.13
 145,860 71.30 71.30 70.08 110,680 111,680 -0.1
05/05/2017
71.30
 113,270 71.81 72.42 71.05 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
71.81
 108,910 71.81 72.32 70.84 0 6,100 -0.9
03/05/2017
71.81
 65,920 72.06 72.06 70.82 0 680 -0.1
28/04/2017
72.06
 113,420 72.06 73.40 71.36 0 0 0
27/04/2017
72.06
 235,550 69.08 72.26 69.97 562,690 556,000 0.9
26/04/2017
69.08
 211,080 66.79 69.38 66.59 1,920 0 0.3
25/04/2017
66.79
 17,000 66.79 67.04 66.59 47,000 47,000 0
24/04/2017
66.79
 22,900 66.44 66.89 66.10 1,700 6,690 -0.7
21/04/2017
66.44
 65,300 66.15 66.54 66.05 0 1,920 -0.3
20/04/2017
66.15
 72,820 66.59 66.59 65.90 21,330 21,330 0
19/04/2017
66.59
 79,120 66.94 67.34 66.10 0 1,700 -0.2
18/04/2017
66.94
 39,300 66.84 67.54 66.30 0 0 0
17/04/2017
66.84
 24,130 67.24 67.84 66.84 0 0 0
14/04/2017
67.24
 106,510 66.49 67.84 66.10 1,000 0 0.1
13/04/2017
66.49
 43,010 66.59 66.74 66.20 0 0 0
12/04/2017
66.59
 35,070 67.09 67.09 66.54 0 0 0
11/04/2017
67.09
 82,570 66.25 67.84 66.15 0 1,000 -0.1
10/04/2017
66.25
 29,770 66.74 67.09 66.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |