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
(2024-10-15) 		-4.10 -3.84% 442,700 8,233 1.0
102.30
106.70
102.70
2 tháng
(2024-09-16) 		-4 -3.75% 849,100 58,158 6.3
102.30
107.90
102.70
3 tháng
(2024-08-16) 		-3.40 -3.21% 1,306,100 5,398 0.7
102.30
108.60
102.70
6 tháng
(2024-05-20) 		-5.81 -5.36% 3,635,200 -117,200 -13.1
102.30
116.70
102.70
12 tháng
(2023-11-20) 		5.53 5.70% 5,727,500 -263,110 -27.9
92.67
116.70
102.70
24 tháng
(2022-11-25) 		29.31 39.99% 13,594,500 -567,299 -60.6
73.29
130.80
102.70
36 tháng
(2021-11-30) 		12 13.25% 19,680,100 -749,112 -84.6
72.56
130.80
102.70
60 tháng
(2019-12-11) 		25.39 32.89% 30,010,040 -816,352 -93.0
61.17
130.80
102.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
27.25
 17,670 28.08 28.08 27.09 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
28.08
 19,300 27.75 28.74 28.08 961,022 954,912 0.5
01/04/2013
27.75
 36,640 26.61 28.24 26.77 20,000 20,000 0
29/03/2013
26.61
 34,360 27.10 27.10 26.61 570 0 0.0
28/03/2013
27.10
 22,160 26.93 27.42 26.77 0 460 -0.0
27/03/2013
26.93
 47,060 26.61 26.93 26.44 4,310 6,500 -0.2
26/03/2013
26.61
 56,730 27.10 27.26 26.61 100 0 0.0
25/03/2013
27.10
 27,330 25.79 27.42 26.28 5,360 570 0.4
22/03/2013
25.79
 64,770 27.26 28.89 25.79 200 0 0.0
21/03/2013
27.26
 87,130 25.63 27.26 26.12 50,970 54,310 -0.3
20/03/2013
25.63
 71,620 24.00 25.63 24.32 100 100 -0.0
19/03/2013
24.00
 11,690 24.00 24.16 24.00 0 5,360 -0.4
18/03/2013
24.00
 3,980 24.16 24.16 24.00 71,098 71,298 -0.0
15/03/2013
24.16
 3,700 24.16 24.16 24.00 0 900 -0.1
14/03/2013
24.16
 3,570 24.16 24.16 23.83 0 170 -0.0
13/03/2013
24.16
 4,200 24.16 24.16 24.16 1,020 0 0.1
12/03/2013
24.16
 5,780 24.16 24.16 23.83 0 0 0
11/03/2013
24.16
 360 23.83 24.16 24.16 40 0 0.0
08/03/2013
23.83
 11,380 23.83 23.83 23.51 86,220 86,220 0
07/03/2013
23.83
 1,330 23.51 23.83 23.34 0 1,020 -0.1
06/03/2013
23.51
 3,060 23.34 24.00 23.51 2,440 0 0.2
05/03/2013
23.34
 5,340 24.16 24.16 23.34 0 40 -0.0
04/03/2013
24.16
 1,260 23.51 24.16 24.16 1,200 0 0.1
01/03/2013
23.51
 3,550 23.83 23.83 23.51 2,300 0 0.2
28/02/2013
23.83
 12,160 23.83 23.83 23.51 4,210 2,440 0.1
27/02/2013
23.83
 6,480 23.34 24.16 23.34 5,080 0 0.4
26/02/2013
23.34
 11,880 23.83 23.83 23.34 182,400 180,200 0.2
25/02/2013
23.83
 11,060 23.34 23.83 23.51 7,900 2,300 0.4
22/02/2013
23.34
 11,740 23.67 24.16 23.18 1,010 4,210 -0.2
21/02/2013
23.67
 18,000 23.83 24.00 23.67 70,000 75,080 -0.4
20/02/2013
23.83
 17,770 24.16 24.16 23.83 0 3,400 -0.2
19/02/2013
24.16
 12,700 23.67 24.16 23.67 0 7,900 -0.6
18/02/2013
23.67
 5,350 24.32 24.32 23.67 270 1,010 -0.1
08/02/2013
24.32
 1,960 24.16 24.32 23.83 10 0 0.0
07/02/2013
24.16
 4,000 24.49 24.49 23.83 200 0 0.0
06/02/2013
24.49
 2,670 24.16 24.49 23.67 21,920 20,000 0.1
05/02/2013
24.16
 1,560 24.32 24.32 23.67 0 270 -0.0
04/02/2013
24.32
 5,340 24.16 24.49 24.16 4,500 0 0.3
01/02/2013
24.16
 510 24.32 24.32 23.51 76,000 76,200 -0.0
31/01/2013
24.32
 16,040 24.49 24.49 23.83 250 1,920 -0.1
30/01/2013
24.49
 17,460 24.49 24.81 24.16 3,760 0 0.3
29/01/2013
24.49
 24,310 24.49 24.49 23.67 0 4,500 -0.3
28/01/2013
24.49
 46,460 24.00 24.65 24.16 3,000 0 0.2
25/01/2013
24.00
 16,390 23.51 24.00 23.51 77,030 75,750 0.1
24/01/2013
23.51
 19,710 23.18 24.32 23.18 0 3,760 -0.3
23/01/2013
23.18
 18,220 23.34 23.34 23.18 0 0 0
22/01/2013
23.34
 21,010 23.02 23.34 23.02 3,010 3,000 0.0
21/01/2013
23.02
 21,630 23.34 23.51 23.02 22,770 21,520 0.1
18/01/2013
23.34
 8,330 23.18 23.67 23.34 29,300 29,300 0
17/01/2013
23.18
 18,750 23.67 23.67 23.18 0 0 0
16/01/2013
23.67
 80,850 23.67 24.00 23.34 211,990 210,260 0.1
15/01/2013
23.67
 26,520 23.67 23.83 23.51 1,260 2,770 -0.1
14/01/2013
23.67
 28,840 24.00 24.00 23.51 900 0 0.1
11/01/2013
24.00
 27,430 24.16 24.49 23.83 273,830 273,830 0
10/01/2013
24.16
 24,250 24.00 24.32 24.00 0 4,740 -0.3
09/01/2013
24.00
 50,680 24.16 25.14 24.00 0 1,250 -0.1
08/01/2013
24.16
 52,190 23.18 24.32 22.85 20,000 20,900 -0.1
07/01/2013
23.18
 11,300 23.18 23.34 22.53 0 0 0
04/01/2013
23.18
 2,870 23.18 23.51 23.18 720 0 0.1
03/01/2013
23.18
 5,250 23.18 23.51 23.18 0 0 0
02/01/2013
23.18
 3,780 23.83 23.83 23.18 0 0 0
28/12/2012
23.83
 25,320 22.85 23.83 22.53 110 0 0.0
27/12/2012
22.85
 20,690 22.36 22.85 22.20 980 720 0.0
26/12/2012
22.36
 10,760 22.36 22.53 22.04 20,010 20,000 0.0
25/12/2012
22.36
 7,550 22.36 22.36 22.36 0 0 0
24/12/2012
22.36
 11,440 21.71 22.53 21.71 0 110 -0.0
21/12/2012
21.71
 19,000 21.71 21.87 21.55 0 980 -0.1
20/12/2012
21.71
 11,170 22.20 22.20 21.71 0 0 0
19/12/2012
22.20
 3,560 21.87 22.53 21.87 430 0 0.0
18/12/2012
21.87
 2,700 22.53 22.53 21.87 0 0 0
17/12/2012
22.53
 7,780 21.87 22.69 22.20 40 0 0.0
14/12/2012
21.87
 4,990 23.02 23.02 21.87 0 0 0
13/12/2012
23.02
 7,990 23.02 23.18 22.85 0 430 -0.0
12/12/2012
23.02
 10,080 22.53 23.02 22.53 10 0 0.0
11/12/2012
22.53
 9,460 21.87 22.53 21.71 0 40 -0.0
10/12/2012
21.87
 4,820 21.87 22.04 21.55 0 0 0
07/12/2012
21.87
 4,790 21.87 21.87 21.38 0 0 0
06/12/2012
21.87
 8,710 21.55 21.87 21.38 1,500 0 0.1
05/12/2012
21.55
 8,250 21.38 21.55 21.38 2,660 10 0.2
04/12/2012
21.38
 12,060 21.38 21.38 21.06 0 0 0
03/12/2012
21.38
 8,370 21.22 21.38 21.22 25,460 20,000 0.4
30/11/2012
21.22
 4,400 21.55 21.71 21.22 0 1,500 -0.1
29/11/2012
21.55
 3,010 22.04 22.04 21.22 0 2,660 -0.2
28/11/2012
22.04
 10,780 21.06 22.04 20.73 226,670 226,670 0
27/11/2012
21.06
 14,400 21.06 21.22 21.06 4,000 5,460 -0.1
26/11/2012
21.06
 11,440 21.55 21.55 21.06 2,870 0 0.2
23/11/2012
21.55
 860 21.87 21.87 21.55 0 0 0
22/11/2012
21.87
 8,180 21.71 21.87 21.22 3,600 0 0.2
21/11/2012
21.71
 15,360 21.71 21.87 21.71 3,700 4,000 -0.0
20/11/2012
21.71
 4,940 21.38 21.71 21.06 98,000 100,870 -0.2
19/11/2012
21.38
 260 21.06 21.38 21.06 112,230 112,120 0.0
16/11/2012
21.06
 17,410 21.38 21.38 21.06 0 3,600 -0.2
15/11/2012
21.38
 6,420 21.38 21.55 21.38 201,520 203,700 -0.1
14/11/2012
21.38
 10 21.38 21.38 21.38 10 0 0.0
13/11/2012
21.38
 1,810 21.55 21.55 21.06 0 110 -0.0
12/11/2012
21.55
 7,530 20.89 21.55 20.73 50 0 0.0
09/11/2012
20.89
 7,820 20.89 21.06 20.57 0 1,520 -0.1
08/11/2012
20.89
 760 21.06 21.06 20.73 0 10 -0.0
07/11/2012
21.06
 3,600 21.22 21.22 20.73 3,200 0 0.2
06/11/2012
21.22
 6,780 21.71 21.71 20.73 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |