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)
15/06/2017
93.09
 284,060 92.87 94.85 92.79 9,040 100,670 -11.6
14/06/2017
92.87
 153,050 93.01 94.04 91.98 20,460 42,740 -2.8
13/06/2017
93.01
 188,080 91.69 93.38 91.47 5,480 21,600 -2.0
12/06/2017
91.69
 356,720 94.12 98.09 90.95 7,510 44,400 -4.7
09/06/2017
94.12
 484,600 88.30 94.41 91.69 56,570 20,120 4.6
08/06/2017
88.30
 516,370 82.56 88.30 82.56 159,410 66,230 11.1
07/06/2017
82.56
 155,000 82.63 83.88 82.48 7,570 55,050 -5.3
06/06/2017
82.63
 88,340 82.85 83.44 82.63 7,420 13,790 -0.7
05/06/2017
82.85
 215,450 82.85 84.69 82.41 52,350 66,480 -1.6
02/06/2017
82.85
 249,680 79.90 83.73 79.90 169,110 84,150 9.5
01/06/2017
79.90
 105,930 79.54 81.23 79.54 9,580 0 1.0
31/05/2017
79.54
 311,050 82.26 83.22 79.32 111,070 194,990 -9.2
30/05/2017
82.26
 248,440 84.25 84.69 82.19 0 83,400 -9.4
29/05/2017
84.25
 220,100 82.78 86.90 83.66 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
82.78
 469,690 77.38 82.78 79.90 217,025 345,815 -14.5
25/05/2017
77.38
 220,270 77.52 78.80 77.08 2,560 0 0.4
24/05/2017
77.52
 194,060 74.58 77.57 75.27 20,000 20,000 0
23/05/2017
74.58
 143,830 73.25 74.58 72.71 60,000 60,050 -0.0
22/05/2017
73.25
 50,310 72.86 73.40 72.17 30 2,560 -0.4
19/05/2017
72.86
 55,370 73.64 73.99 72.66 166,000 166,000 0
18/05/2017
73.64
 157,820 73.15 74.63 73.15 60,000 60,000 0
17/05/2017
73.15
 254,850 70.50 73.64 71.09 30,000 30,030 -0.0
16/05/2017
70.50
 53,740 71.14 71.34 70.21 126,630 126,510 0.0
15/05/2017
71.14
 208,030 68.44 71.19 68.98 0 0 0
12/05/2017
68.44
 94,830 67.66 68.59 67.26 0 0 0
11/05/2017
67.66
 71,040 68.24 68.49 67.56 1,680 120 0.2
10/05/2017
68.24
 71,980 67.75 68.54 67.56 0 0 0
09/05/2017
67.75
 57,440 67.61 68.20 67.36 6,100 0 0.8
08/05/2017
67.61
 145,860 68.74 68.74 67.56 110,680 111,680 -0.1
05/05/2017
68.74
 113,270 69.23 69.82 68.49 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 35%
04/05/2017
69.23
 108,910 69.23 69.72 68.29 0 6,100 -0.9
03/05/2017
69.23
 65,920 69.47 69.47 68.27 0 680 -0.1
28/04/2017
69.47
 113,420 69.47 70.76 68.80 0 0 0
27/04/2017
69.47
 235,550 66.59 69.66 67.45 562,690 556,000 0.9
26/04/2017
66.59
 211,080 64.39 66.88 64.20 1,920 0 0.3
25/04/2017
64.39
 17,000 64.39 64.63 64.20 47,000 47,000 0
24/04/2017
64.39
 22,900 64.05 64.48 63.72 1,700 6,690 -0.7
21/04/2017
64.05
 65,300 63.76 64.15 63.67 0 1,920 -0.3
20/04/2017
63.76
 72,820 64.20 64.20 63.53 21,330 21,330 0
19/04/2017
64.20
 79,120 64.53 64.91 63.72 0 1,700 -0.2
18/04/2017
64.53
 39,300 64.44 65.11 63.91 0 0 0
17/04/2017
64.44
 24,130 64.82 65.39 64.44 0 0 0
14/04/2017
64.82
 106,510 64.10 65.39 63.72 1,000 0 0.1
13/04/2017
64.10
 43,010 64.20 64.34 63.81 0 0 0
12/04/2017
64.20
 35,070 64.67 64.67 64.15 0 0 0
11/04/2017
64.67
 82,570 63.86 65.39 63.76 0 1,000 -0.1
10/04/2017
63.86
 29,770 64.34 64.67 63.86 0 0 0
07/04/2017
64.34
 63,550 64.20 64.77 63.72 100 0 0.0
05/04/2017
64.20
 68,970 65.11 65.11 63.96 141,210 141,160 0.0
04/04/2017
65.11
 100,850 65.35 65.87 64.91 100 0 0.0
03/04/2017
65.35
 40,950 66.30 66.30 65.06 110,260 110,310 -0.0
31/03/2017
66.30
 211,170 65.68 66.83 65.73 80,000 80,050 -0.0
30/03/2017
65.68
 156,500 63.38 66.26 63.72 50 100 -0.0
29/03/2017
63.38
 50,080 63.29 64.15 63.00 113,570 113,620 -0.0
28/03/2017
63.29
 215,620 62.76 65.25 63.29 0 0 0
27/03/2017
62.76
 229,320 59.88 63.05 60.27 0 50 -0.0
24/03/2017
59.88
 53,160 59.93 60.36 59.17 0 0 0
23/03/2017
59.93
 98,540 59.17 60.08 58.93 0 0 0
22/03/2017
59.17
 127,500 58.45 59.41 58.40 0 0 0
21/03/2017
58.45
 134,840 58.54 59.17 57.58 10 0 0.0
20/03/2017
58.54
 82,730 59.21 59.60 58.54 0 0 0
17/03/2017
59.21
 86,570 59.17 59.64 57.97 20,890 20,890 0
16/03/2017
59.17
 68,200 58.73 59.79 58.45 50 0 0.0
15/03/2017
58.73
 48,950 59.45 59.79 58.69 6,720 0 0.8
14/03/2017
59.45
 94,340 59.60 59.88 58.45 25,150 25,000 0.0
13/03/2017
59.60
 110,440 58.02 59.88 57.06 0 50 -0.0
10/03/2017
58.02
 79,270 58.88 59.17 57.49 400 6,720 -0.8
09/03/2017
58.88
 78,780 57.58 59.41 57.49 0 150 -0.0
08/03/2017
57.58
 39,820 58.26 58.45 57.30 0 0 0
07/03/2017
58.26
 308,000 55.09 58.45 55.14 100 400 -0.0
06/03/2017
55.09
 31,240 55.09 55.57 54.76 0 0 0
03/03/2017
55.09
 62,530 55.05 55.09 54.28 0 0 0
02/03/2017
55.05
 26,610 55.00 55.09 54.66 0 100 -0.0
01/03/2017
55.00
 22,590 54.61 55.57 54.14 0 0 0
28/02/2017
54.61
 53,970 55.09 55.81 54.61 0 0 0
27/02/2017
55.09
 66,350 55.52 55.52 54.71 0 0 0
24/02/2017
55.52
 51,900 55.52 55.57 54.90 0 0 0
23/02/2017
55.52
 74,570 56.00 56.05 55.09 60,000 60,000 0
22/02/2017
56.00
 244,180 53.66 56.24 54.37 18,060 0 2.0
21/02/2017
53.66
 54,720 53.51 53.66 52.94 10 0 0.0
20/02/2017
53.51
 19,080 53.90 54.14 53.27 0 0 0
17/02/2017
53.90
 39,990 54.14 54.37 53.18 1,160 18,060 -1.9
16/02/2017
54.14
 135,950 53.66 54.18 52.70 300 0 0.0
15/02/2017
53.66
 80,890 54.66 55.00 53.66 110 0 0.0
14/02/2017
54.66
 69,040 54.61 55.09 54.47 0 1,160 -0.1
13/02/2017
54.61
 43,700 54.90 55.33 54.61 0 300 -0.0
10/02/2017
54.90
 25,080 55.19 55.33 54.61 1,500 110 0.2
09/02/2017
55.19
 41,650 54.85 55.48 55.05 204,090 203,660 0.0
08/02/2017
54.85
 104,540 55.00 55.09 54.57 1,000 0 0.1
07/02/2017
55.00
 47,970 54.76 55.72 54.76 3,880 1,490 0.3
06/02/2017
54.76
 96,100 53.90 54.76 54.09 67,390 20,420 5.5
03/02/2017
53.90
 72,750 53.18 54.37 53.23 5,500 1,000 0.5
02/02/2017
53.18
 138,860 52.70 55.09 53.18 689,340 693,220 -0.4
25/01/2017
52.70
 150,280 51.50 53.13 51.26 0 47,390 -5.2
24/01/2017
51.50
 70,060 51.98 51.98 51.26 21,160 26,660 -0.6
23/01/2017
51.98
 49,200 52.60 52.60 51.93 0 0 0
20/01/2017
52.60
 93,230 52.12 52.70 51.84 108,030 106,510 0.2
19/01/2017
52.12
 114,010 50.78 52.17 50.78 1,610 0 0.2
18/01/2017
50.78
 78,890 50.30 50.93 50.30 0 0 0
17/01/2017
50.30
 40,790 49.87 50.49 49.82 360 1,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |