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)
11/06/2013
28.86
 9,060 29.02 29.02 28.54 0 4,620 -0.4
10/06/2013
29.02
 28,500 28.38 30.15 29.02 8,490 760 0.7
07/06/2013
28.38
 32,970 26.92 28.54 26.92 0 0 0
06/06/2013
26.92
 7,580 26.60 26.92 26.44 0 1,200 -0.1
05/06/2013
26.60
 23,380 26.28 26.76 26.28 1,900 0 0.2
04/06/2013
26.28
 19,970 26.76 26.76 26.12 920 8,490 -0.6
03/06/2013
26.76
 4,790 26.60 27.09 26.44 1,110 0 0.1
31/05/2013
26.60
 4,610 26.44 27.09 26.44 0 0 0
30/05/2013
26.44
 6,160 26.76 26.76 26.44 0 1,900 -0.2
29/05/2013
26.76
 10,550 26.60 26.92 26.28 0 910 -0.1
28/05/2013
26.60
 5,390 26.76 26.76 26.44 0 1,110 -0.1
27/05/2013
26.76
 16,530 27.09 27.09 26.60 0 0 0
24/05/2013
27.09
 4,320 27.09 27.09 26.28 10 0 0.0
23/05/2013
27.09
 19,150 27.09 27.09 26.76 0 0 0
22/05/2013
27.09
 10,670 26.92 27.25 26.92 450 0 0.0
21/05/2013
26.92
 28,500 26.28 27.41 26.44 10,000 0 0.9
20/05/2013
26.28
 5,510 26.28 26.28 26.12 410 0 0.0
17/05/2013
26.28
 34,470 25.80 26.28 25.80 10,000 0 0.8
16/05/2013
25.80
 7,510 25.96 26.12 25.80 3,000 450 0.2
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
25.96
 10,120 25.80 26.12 25.47 10 10,000 -0.8
14/05/2013
25.80
 5,370 25.48 25.80 25.32 0 410 -0.0
13/05/2013
25.48
 16,030 25.64 26.11 25.48 5,000 10,000 -0.4
10/05/2013
25.64
 15,330 25.64 25.80 25.64 7,400 3,000 0.4
09/05/2013
25.64
 3,350 25.64 25.64 25.16 0 0 0
08/05/2013
25.64
 820 25.64 25.64 25.48 0 0 0
07/05/2013
25.64
 5,530 25.64 25.64 25.16 0 5,000 -0.4
06/05/2013
25.64
 9,000 25.32 25.64 25.16 940 7,400 -0.5
03/05/2013
25.32
 1,080 24.84 25.32 24.68 0 0 0
02/05/2013
24.84
 13,640 25.16 25.48 24.68 4,570 0 0.4
26/04/2013
25.16
 11,970 25.64 26.43 25.16 600 0 0.0
25/04/2013
25.64
 9,580 25.16 25.80 24.84 0 940 -0.1
24/04/2013
25.16
 3,760 25.16 25.48 25.16 1,601,854 1,600,354 0.1
23/04/2013
25.16
 5,290 25.16 25.16 24.52 2,580 4,570 -0.2
22/04/2013
25.16
 2,840 25.48 25.48 25.16 0 600 -0.0
18/04/2013
25.48
 2,540 25.80 25.80 25.16 0 0 0
17/04/2013
25.80
 5,790 26.11 26.11 25.48 1,200 1,500 -0.0
16/04/2013
26.11
 10,680 25.64 26.11 25.16 1,591,108 1,593,688 -0.2
15/04/2013
25.64
 5,950 26.11 26.11 25.64 2,410 0 0.2
12/04/2013
26.11
 18,430 26.11 26.11 25.48 0 0 0
11/04/2013
26.11
 3,300 26.27 26.43 26.11 0 1,200 -0.1
10/04/2013
26.27
 10,530 26.43 26.75 26.27 0 0 0
09/04/2013
26.43
 9,590 26.75 26.75 26.43 0 2,410 -0.2
08/04/2013
26.75
 22,590 26.43 27.07 26.27 400 0 0.0
05/04/2013
26.43
 6,000 26.59 26.75 26.27 0 0 0
04/04/2013
26.59
 20,210 26.27 26.91 26.11 0 0 0
03/04/2013
26.27
 17,670 27.07 27.07 26.11 460 0 0.0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
02/04/2013
27.07
 19,300 26.75 27.71 27.07 961,022 954,912 0.5
01/04/2013
26.75
 36,640 25.65 27.22 25.81 20,000 20,000 0
29/03/2013
25.65
 34,360 26.12 26.12 25.65 570 0 0.0
28/03/2013
26.12
 22,160 25.96 26.44 25.81 0 460 -0.0
27/03/2013
25.96
 47,060 25.65 25.96 25.49 4,310 6,500 -0.2
26/03/2013
25.65
 56,730 26.12 26.28 25.65 100 0 0.0
25/03/2013
26.12
 27,330 24.86 26.44 25.34 5,360 570 0.4
22/03/2013
24.86
 64,770 26.28 27.85 24.86 200 0 0.0
21/03/2013
26.28
 87,130 24.71 26.28 25.18 50,970 54,310 -0.3
20/03/2013
24.71
 71,620 23.13 24.71 23.45 100 100 -0.0
19/03/2013
23.13
 11,690 23.13 23.29 23.13 0 5,360 -0.4
18/03/2013
23.13
 3,980 23.29 23.29 23.13 71,098 71,298 -0.0
15/03/2013
23.29
 3,700 23.29 23.29 23.13 0 900 -0.1
14/03/2013
23.29
 3,570 23.29 23.29 22.97 0 170 -0.0
13/03/2013
23.29
 4,200 23.29 23.29 23.29 1,020 0 0.1
12/03/2013
23.29
 5,780 23.29 23.29 22.97 0 0 0
11/03/2013
23.29
 360 22.97 23.29 23.29 40 0 0.0
08/03/2013
22.97
 11,380 22.97 22.97 22.66 86,220 86,220 0
07/03/2013
22.97
 1,330 22.66 22.97 22.50 0 1,020 -0.1
06/03/2013
22.66
 3,060 22.50 23.13 22.66 2,440 0 0.2
05/03/2013
22.50
 5,340 23.29 23.29 22.50 0 40 -0.0
04/03/2013
23.29
 1,260 22.66 23.29 23.29 1,200 0 0.1
01/03/2013
22.66
 3,550 22.97 22.97 22.66 2,300 0 0.2
28/02/2013
22.97
 12,160 22.97 22.97 22.66 4,210 2,440 0.1
27/02/2013
22.97
 6,480 22.50 23.29 22.50 5,080 0 0.4
26/02/2013
22.50
 11,880 22.97 22.97 22.50 182,400 180,200 0.2
25/02/2013
22.97
 11,060 22.50 22.97 22.66 7,900 2,300 0.4
22/02/2013
22.50
 11,740 22.82 23.29 22.35 1,010 4,210 -0.2
21/02/2013
22.82
 18,000 22.97 23.13 22.82 70,000 75,080 -0.4
20/02/2013
22.97
 17,770 23.29 23.29 22.97 0 3,400 -0.2
19/02/2013
23.29
 12,700 22.82 23.29 22.82 0 7,900 -0.6
18/02/2013
22.82
 5,350 23.45 23.45 22.82 270 1,010 -0.1
08/02/2013
23.45
 1,960 23.29 23.45 22.97 10 0 0.0
07/02/2013
23.29
 4,000 23.60 23.60 22.97 200 0 0.0
06/02/2013
23.60
 2,670 23.29 23.60 22.82 21,920 20,000 0.1
05/02/2013
23.29
 1,560 23.45 23.45 22.82 0 270 -0.0
04/02/2013
23.45
 5,340 23.29 23.60 23.29 4,500 0 0.3
01/02/2013
23.29
 510 23.45 23.45 22.66 76,000 76,200 -0.0
31/01/2013
23.45
 16,040 23.60 23.60 22.97 250 1,920 -0.1
30/01/2013
23.60
 17,460 23.60 23.92 23.29 3,760 0 0.3
29/01/2013
23.60
 24,310 23.60 23.60 22.82 0 4,500 -0.3
28/01/2013
23.60
 46,460 23.13 23.76 23.29 3,000 0 0.2
25/01/2013
23.13
 16,390 22.66 23.13 22.66 77,030 75,750 0.1
24/01/2013
22.66
 19,710 22.35 23.45 22.35 0 3,760 -0.3
23/01/2013
22.35
 18,220 22.50 22.50 22.35 0 0 0
22/01/2013
22.50
 21,010 22.19 22.50 22.19 3,010 3,000 0.0
21/01/2013
22.19
 21,630 22.50 22.66 22.19 22,770 21,520 0.1
18/01/2013
22.50
 8,330 22.35 22.82 22.50 29,300 29,300 0
17/01/2013
22.35
 18,750 22.82 22.82 22.35 0 0 0
16/01/2013
22.82
 80,850 22.82 23.13 22.50 211,990 210,260 0.1
15/01/2013
22.82
 26,520 22.82 22.97 22.66 1,260 2,770 -0.1
14/01/2013
22.82
 28,840 23.13 23.13 22.66 900 0 0.1
11/01/2013
23.13
 27,430 23.29 23.60 22.97 273,830 273,830 0
10/01/2013
23.29
 24,250 23.13 23.45 23.13 0 4,740 -0.3

Chính sách bảo mật | Điều khoản sử dụng |