CTCP Dược Hậu Giang (dhg)

102.40
-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
(2024-12-16) 		-0.55 -0.53% 567,200 -507 -0.1
102.40
107.77
102.50
2 tháng
(2024-11-15) 		6.39 6.65% 1,163,000 -38,019 -3.8
95.92
107.77
102.50
3 tháng
(2024-10-16) 		-0.16 -0.16% 1,576,700 -20,219 -1.9
95.92
107.77
102.50
6 tháng
(2024-07-18) 		-4.76 -4.44% 3,172,100 -35,745 -3.6
95.92
107.77
102.50
12 tháng
(2024-01-22) 		6.77 7.06% 6,088,400 -207,714 -23.0
95.74
112.50
102.50
24 tháng
(2023-01-27) 		21.09 25.88% 14,359,500 -649,400 -70.8
80.28
126.09
102.50
36 tháng
(2022-02-07) 		15.35 17.59% 18,506,400 -660,616 -71.6
69.95
126.09
102.50
60 tháng
(2020-02-10) 		23.72 30.07% 30,034,050 -747,726 -87.7
58.96
126.09
102.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
103.05
 45,000 103.34 103.34 101.89 11,900 8,400 0.4
22/08/2024
103.24
 34,100 103.15 103.63 102.76 1,600 10,600 -1.0
21/08/2024
103.05
 19,300 102.76 103.15 102.67 1,700 10,900 -1.0
20/08/2024
102.76
 44,400 102.18 102.76 101.70 1,000 22,100 -2.2
19/08/2024
102.28
 53,000 102.28 102.67 101.41 1,500 14,900 -1.4
16/08/2024
102.18
 35,600 101.70 102.67 101.70 1,800 19,600 -1.9
15/08/2024
101.70
 23,000 101.89 102.67 101.70 2,500 0 0.3
14/08/2024
101.89
 24,000 103.34 103.53 101.70 0 0 0
13/08/2024
103.34
 16,700 103.53 103.53 102.95 0 300 -0.0
12/08/2024
103.53
 21,000 103.92 104.79 103.44 0 1,000 -0.1
09/08/2024
103.92
 9,800 104.79 104.79 103.44 1,700 626 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
103.53
 12,700 102.28 105.08 102.28 0 2,200 -0.2
07/08/2024
103.63
 33,500 104.00 104.94 103.63 400 0 0.0
06/08/2024
103.91
 53,600 103.82 105.31 103.63 400 0 0.0
05/08/2024
103.72
 52,100 105.31 106.34 103.63 300 11,400 -1.2
02/08/2024
105.31
 21,400 105.59 105.59 104.10 900 400 0.1
01/08/2024
105.50
 24,600 107.27 107.27 105.03 800 700 0.0
31/07/2024
106.24
 23,100 105.31 106.52 105.03 2,200 2,700 -0.1
30/07/2024
105.03
 17,700 104.66 105.59 104.28 500 8,900 -0.9
29/07/2024
104.94
 24,000 104.75 105.40 104.10 500 8,900 -0.9
26/07/2024
104.56
 23,000 104.47 104.66 103.72 200 500 -0.0
25/07/2024
104.47
 12,900 104.38 104.75 103.44 0 2,100 -0.2
24/07/2024
104.38
 32,200 105.40 105.40 103.07 1,300 3,200 -0.2
23/07/2024
103.63
 43,800 103.82 105.12 102.70 3,800 1,500 0.3
22/07/2024
103.82
 90,900 105.96 105.96 102.70 800 800 0.0
19/07/2024
105.96
 59,000 110.07 110.07 105.96 2,200 1,000 0.1
18/07/2024
107.36
 80,400 110.17 110.26 105.31 2,600 2,500 0.0
17/07/2024
109.98
 77,100 117.54 117.54 109.79 200 1,200 -0.1
16/07/2024
112.50
 197,300 106.24 112.50 106.24 2,600 11,800 -1.1
15/07/2024
105.22
 40,700 105.12 105.22 104.10 1,500 22,400 -2.3
12/07/2024
104.10
 10,800 104.10 104.56 104.00 0 500 -0.1
11/07/2024
103.63
 95,500 103.16 104.56 102.42 4,900 66,700 -6.8
10/07/2024
103.07
 78,900 104.28 104.28 102.70 1,200 24,100 -2.5
09/07/2024
104.28
 33,900 104.47 104.56 104.10 2,400 14,300 -1.3
08/07/2024
104.47
 50,800 105.59 105.68 104.28 100 10,000 -1.1
05/07/2024
105.59
 19,600 106.52 106.52 105.50 1,600 7,300 -0.6
04/07/2024
106.52
 13,500 106.62 106.62 105.96 3,300 6,000 -0.3
03/07/2024
105.96
 5,000 106.43 106.43 105.96 400 1,900 -0.2
02/07/2024
105.87
 6,000 106.52 106.52 105.78 0 2,000 -0.2
01/07/2024
105.78
 6,300 105.78 106.62 105.78 600 0 0.1
28/06/2024
105.78
 7,500 106.71 106.71 105.59 100 0 0.0
27/06/2024
105.78
 4,000 105.59 106.90 105.59 0 300 -0.0
26/06/2024
105.50
 19,900 105.96 106.15 105.50 0 0 0
25/06/2024
105.96
 16,500 106.24 107.36 105.59 0 5,200 -0.6
24/06/2024
106.24
 36,300 105.50 107.36 105.50 4,500 1,700 0.3
21/06/2024
107.83
 15,300 107.46 108.30 107.46 0 6,100 -0.7
20/06/2024
108.30
 17,200 107.46 108.30 107.36 2,200 5,500 -0.4
19/06/2024
108.20
 18,000 108.95 108.95 107.36 100 600 -0.1
18/06/2024
108.67
 24,200 107.55 108.95 107.55 2,100 0 0.2
17/06/2024
107.74
 29,700 107.36 108.20 107.08 500 2,600 -0.2
14/06/2024
108.30
 29,400 107.55 108.76 107.46 900 0 0.1
13/06/2024
107.83
 34,400 108.39 109.04 107.64 200 100 0.0
12/06/2024
108.86
 18,500 110.54 110.54 108.76 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
109.79
 28,100 110.91 112.03 109.79 1,000 1,200 -0.0
10/06/2024
111.10
 104,900 110.19 111.55 109.74 2,200 0 0.3
07/06/2024
109.74
 55,400 110.19 110.19 109.38 2,200 0 0.3
06/06/2024
109.65
 48,800 110.01 110.10 109.29 100 0 0.0
05/06/2024
109.47
 60,000 111.10 111.10 109.38 500 700 -0.0
04/06/2024
110.19
 13,000 111.82 111.91 108.84 300 1,800 -0.2
03/06/2024
109.56
 47,700 111.28 111.46 108.39 4,100 500 0.4
31/05/2024
111.46
 54,400 112.00 112.27 110.19 400 1,300 -0.1
30/05/2024
111.55
 83,500 111.10 112.63 109.29 500 600 -0.0
29/05/2024
108.21
 40,800 106.49 108.30 106.49 0 200 -0.0
28/05/2024
106.22
 29,700 106.04 106.49 105.50 0 3,700 -0.4
27/05/2024
106.04
 14,000 105.86 106.22 105.68 100 600 -0.1
24/05/2024
106.04
 89,800 106.49 106.49 104.96 0 0 0
23/05/2024
104.87
 13,700 104.59 104.87 104.32 600 1,600 -0.1
22/05/2024
104.59
 16,000 104.69 105.23 103.78 0 4,500 -0.5
21/05/2024
104.69
 8,400 104.78 104.78 104.41 0 100 -0.0
20/05/2024
104.50
 15,200 104.32 104.87 103.87 200 500 -0.0
17/05/2024
104.41
 6,700 104.05 105.68 104.05 755 1,590 -0.1
16/05/2024
104.41
 19,600 104.78 105.23 104.32 200 10,600 -1.2
15/05/2024
105.14
 8,700 105.32 105.32 104.78 0 100 -0.0
14/05/2024
105.32
 11,700 104.41 105.50 104.41 500 4,500 -0.5
13/05/2024
105.41
 31,500 103.87 105.59 103.78 1,400 1,100 0.0
10/05/2024
103.15
 10,200 102.88 103.15 102.52 0 2,400 -0.3
09/05/2024
102.61
 7,500 102.07 102.97 102.07 300 0 0.0
08/05/2024
101.70
 7,400 102.07 103.33 101.43 400 1,200 -0.1
07/05/2024
102.07
 15,400 102.07 102.34 101.16 200 4,900 -0.5
06/05/2024
98.45
 28,200 102.52 103.87 98.45 500 0 0.1
03/05/2024
102.52
 8,500 102.79 102.79 102.43 100 100 0
02/05/2024
102.79
 8,900 102.97 103.06 102.07 1,000 1,900 -0.1
26/04/2024
103.06
 11,500 102.70 103.24 102.70 0 1,000 -0.1
25/04/2024
102.70
 13,000 102.07 102.97 102.07 0 200 -0.0
24/04/2024
102.07
 7,600 101.16 103.87 101.16 1,000 700 0.0
23/04/2024
100.98
 13,200 100.71 100.98 100.26 100 0 0.0
22/04/2024
100.44
 30,100 100.44 101.07 100.26 1,400 1,700 -0.0
19/04/2024
100.53
 33,600 102.97 102.97 100.35 0 700 -0.1
17/04/2024
103.33
 3,600 101.34 103.51 101.16 200 0 0.0
16/04/2024
103.51
 14,900 98.45 103.51 98.45 2,000 500 0.2
15/04/2024
103.42
 12,600 103.60 104.23 103.42 200 2,100 -0.2
12/04/2024
104.78
 7,900 103.51 107.94 102.79 100 0 0.0
11/04/2024
103.42
 13,200 104.41 104.41 103.33 300 1,000 -0.1
10/04/2024
103.78
 6,500 103.15 103.78 103.15 0 1,400 -0.2
09/04/2024
103.42
 9,000 102.07 103.87 102.07 100 0 0.0
08/04/2024
103.87
 9,800 104.23 104.23 102.97 1,300 100 0.1
05/04/2024
104.23
 4,500 103.06 104.50 103.06 1,800 0 0.2
04/04/2024
103.96
 6,700 104.32 104.69 103.87 1,000 0 0.1
03/04/2024
104.32
 17,100 105.05 105.05 103.96 800 100 0.1
02/04/2024
104.78
 5,600 105.14 105.14 103.96 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |