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)
25/08/2016
46.23
 64,490 46.23 46.95 45.51 0 0 0
24/08/2016
46.23
 74,440 45.99 47.19 45.75 11,360 0 1.1
23/08/2016
45.99
 145,410 45.99 46.47 45.03 0 760 -0.1
22/08/2016
45.99
 34,110 45.99 46.95 45.51 50 0 0.0
19/08/2016
45.99
 126,780 47.91 47.91 45.03 110 11,360 -1.1
18/08/2016
47.91
 101,480 49.34 49.34 47.67 0 0 0
17/08/2016
49.34
 101,320 48.39 49.34 47.91 0 50 -0.0
16/08/2016
48.39
 252,000 46.23 49.34 46.47 25,000 25,110 -0.0
15/08/2016
46.23
 31,310 45.75 46.47 45.75 4,000 0 0.4
12/08/2016
45.75
 107,760 45.99 47.19 45.51 8,560 0 0.8
11/08/2016
45.99
 74,700 44.31 45.99 44.31 4,260 0 0.4
10/08/2016
44.31
 46,530 43.36 44.55 43.60 0 4,000 -0.4
09/08/2016
43.36
 31,690 42.64 43.36 42.40 0 8,560 -0.8
08/08/2016
42.64
 28,470 41.44 42.64 41.44 960 4,260 -0.3
05/08/2016
41.44
 44,860 41.68 41.68 41.20 6,220 0 0.5
04/08/2016
41.68
 63,130 41.68 42.64 41.44 224,800 224,800 0
03/08/2016
41.68
 51,370 42.40 42.40 41.68 0 960 -0.1
02/08/2016
42.40
 68,240 43.36 43.36 42.40 0 6,220 -0.6
01/08/2016
43.36
 87,960 44.31 44.31 42.88 10 0 0.0
29/07/2016
44.31
 37,200 44.55 44.55 43.36 0 0 0
28/07/2016
44.55
 35,310 44.55 44.55 43.36 0 0 0
27/07/2016
44.55
 59,190 43.36 44.55 42.88 10 10 -0
26/07/2016
43.36
 80,310 43.36 43.36 41.92 0 0 0
25/07/2016
43.36
 34,300 43.36 43.36 42.64 453,360 453,360 0
22/07/2016
43.36
 154,160 44.55 44.55 42.88 120 0 0.0
21/07/2016
44.55
 115,870 44.31 44.79 44.31 0 10 -0.0
20/07/2016
44.31
 69,570 44.55 45.03 44.31 0 0 0
19/07/2016
44.55
 51,260 44.07 45.51 43.84 0 120 -0.0
18/07/2016
44.07
 51,670 44.31 45.51 43.36 0 0 0
15/07/2016
44.31
 176,680 45.99 46.95 43.12 0 0 0
14/07/2016
45.99
 186,170 47.67 48.39 45.99 4,260 0 0.4
13/07/2016
47.67
 119,190 48.39 49.82 47.67 10,560 0 1.1
12/07/2016
48.39
 153,430 48.39 48.87 46.71 0 0 0
11/07/2016
48.39
 126,640 49.82 50.78 47.43 0 4,260 -0.4
08/07/2016
49.82
 162,850 50.78 51.74 49.82 0 10,560 -1.1
07/07/2016
50.78
 364,470 47.67 50.78 47.43 300 0 0.0
06/07/2016
47.67
 212,370 47.67 47.67 46.71 7,350 0 0.7
05/07/2016
47.67
 213,520 48.39 48.87 47.19 132,750 132,700 0.0
04/07/2016
48.39
 234,140 48.39 49.82 48.39 66,400 66,700 -0.0
01/07/2016
48.39
 196,660 49.34 49.82 47.91 67,976 75,276 -0.7
30/06/2016
49.34
 166,040 47.19 49.82 47.67 0 50 -0.0
29/06/2016
47.19
 113,420 45.27 47.43 45.27 0 0 0
28/06/2016
45.27
 304,120 43.36 46.23 43.36 0 50 -0.0
27/06/2016
43.36
 95,560 44.07 44.31 41.92 0 0 0
24/06/2016
44.07
 202,540 45.03 45.03 41.92 0 0 0
23/06/2016
45.03
 205,520 42.40 45.03 43.12 30 0 0.0
22/06/2016
42.40
 153,660 41.68 42.64 41.68 0 0 0
21/06/2016
41.68
 105,970 41.44 42.64 41.68 0 0 0
20/06/2016
41.44
 29,490 40.72 41.68 40.48 10 30 -0.0
17/06/2016
40.72
 27,120 42.16 42.16 40.72 0 0 0
16/06/2016
42.16
 49,530 42.16 43.12 41.92 520 0 0.0
15/06/2016
42.16
 46,370 40.24 42.16 40.00 0 0 0
14/06/2016
40.24
 85,770 39.52 40.24 39.04 0 0 0
13/06/2016
39.52
 30,610 39.76 40.24 39.52 360 520 -0.0
10/06/2016
39.76
 101,400 37.37 39.76 37.37 0 0 0
09/06/2016
37.37
 24,450 36.89 37.37 36.41 0 0 0
08/06/2016
36.89
 13,580 37.13 37.13 36.89 0 360 -0.0
07/06/2016
37.13
 11,240 37.37 37.61 36.65 0 0 0
06/06/2016
37.37
 6,420 37.37 37.61 36.89 0 0 0
03/06/2016
37.37
 12,380 37.13 37.37 37.13 0 0 0
02/06/2016
37.13
 9,290 36.65 37.37 36.65 0 0 0
01/06/2016
36.65
 34,460 36.41 36.65 35.69 0 0 0
31/05/2016
36.41
 15,200 36.65 36.89 36.41 1,570 0 0.1
30/05/2016
36.65
 25,990 37.37 37.37 36.65 0 0 0
27/05/2016
37.37
 8,340 37.37 37.37 36.65 0 0 0
26/05/2016
37.37
 30,030 37.61 37.61 37.13 0 1,570 -0.1
25/05/2016
37.61
 9,030 37.61 37.61 37.37 0 0 0
24/05/2016
37.61
 25,340 37.37 37.61 37.13 5,830 0 0.5
23/05/2016
37.37
 60,570 38.57 38.57 37.37 0 0 0
20/05/2016
38.57
 13,100 38.80 39.04 38.33 99,160 98,360 0.1
19/05/2016
38.80
 42,230 39.28 39.28 38.80 0 5,830 -0.5
18/05/2016
39.28
 23,830 39.28 39.28 38.80 820 0 0.1
17/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
17/05/2016
39.28
 41,960 39.04 39.76 39.04 320 800 -0.0
16/05/2016
39.04
 42,580 39.04 39.50 38.81 37,000 37,000 0
13/05/2016
39.04
 26,160 38.81 39.27 38.81 0 820 -0.1
12/05/2016
38.81
 25,660 39.27 39.50 38.81 4,530 320 0.4
11/05/2016
39.27
 51,680 39.04 39.50 39.04 8,960 0 0.8
10/05/2016
39.04
 24,820 39.27 39.27 38.59 38,680 37,820 0.1
09/05/2016
39.27
 22,060 39.27 39.73 39.04 343,143 347,673 -0.4
06/05/2016
39.27
 28,410 39.96 39.96 39.27 250 8,960 -0.7
05/05/2016
39.96
 75,660 38.81 40.19 39.27 3,970 860 0.3
04/05/2016
38.81
 11,100 38.81 38.81 38.36 20 0 0.0
29/04/2016
38.81
 30,890 39.27 39.27 38.59 24,520 24,770 -0.0
28/04/2016
39.27
 20,760 39.27 39.27 38.81 0 3,970 -0.3
27/04/2016
39.27
 60,400 39.50 39.73 39.04 0 20 -0.0
26/04/2016
39.50
 64,580 38.81 39.50 38.36 500 0 0.0
25/04/2016
38.81
 34,630 39.27 39.27 38.81 580 0 0.0
22/04/2016
39.27
 26,560 39.04 39.50 38.81 10 0 0.0
21/04/2016
39.04
 65,360 38.81 39.27 38.59 10 500 -0.0
20/04/2016
38.81
 114,210 38.36 39.27 38.13 500 580 -0.0
19/04/2016
38.36
 156,620 41.11 41.11 38.36 39,610 39,610 0
15/04/2016
41.11
 98,060 41.34 41.80 40.88 430 0 0.0
14/04/2016
41.34
 37,600 42.26 42.26 41.34 79,500 80,000 -0.0
13/04/2016
42.26
 113,810 41.80 43.18 41.80 0 0 0
12/04/2016
41.80
 67,670 42.26 42.72 41.80 0 430 -0.0
11/04/2016
42.26
 152,590 41.11 42.95 41.34 80,000 80,000 0
08/04/2016
41.11
 189,310 39.50 41.80 38.81 70,000 70,000 0
07/04/2016
39.50
 66,120 39.96 40.65 39.27 0 0 0
06/04/2016
39.96
 24,610 39.50 39.96 39.27 0 0 0
05/04/2016
39.50
 21,580 39.04 39.50 38.81 910 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |