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
(2024-10-14) 		-4.30 -4.03% 429,000 8,733 1.0
102.30
106.70
102.60
2 tháng
(2024-09-16) 		-4.30 -4.03% 826,500 58,858 6.4
102.30
107.90
102.60
3 tháng
(2024-08-15) 		-3.20 -3.03% 1,306,500 8,551 1.1
102.30
108.60
102.60
6 tháng
(2024-05-17) 		-6.01 -5.55% 3,619,300 -117,335 -13.1
102.30
116.70
102.60
12 tháng
(2023-11-20) 		5.23 5.39% 5,704,900 -262,410 -27.8
92.67
116.70
102.60
24 tháng
(2022-11-24) 		28.01 37.70% 13,573,500 -566,499 -60.6
73.29
130.80
102.60
36 tháng
(2021-11-29) 		10.91 11.94% 19,754,000 -748,212 -84.5
72.56
130.80
102.60
60 tháng
(2019-12-10) 		24.93 32.23% 29,991,650 -815,422 -92.9
61.17
130.80
102.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
21.71
 3,110 21.55 21.71 21.22 0 0 0
02/11/2012
21.55
 24,430 21.71 21.71 20.74 0 0 0
01/11/2012
21.71
 15,590 22.35 22.35 21.71 6,330 3,200 0.2
31/10/2012
22.35
 6,020 21.55 22.35 21.23 70 0 0.0
30/10/2012
21.55
 3,350 21.55 22.03 21.55 30 0 0.0
29/10/2012
21.55
 1,250 21.55 21.55 21.23 20,000 20,000 0
26/10/2012
21.55
 35,360 22.35 22.35 21.55 0 6,330 -0.4
25/10/2012
22.35
 25,650 22.19 22.51 22.19 1,300 70 0.1
24/10/2012
22.19
 5,920 22.35 22.83 22.19 2,400 0 0.2
23/10/2012
22.35
 15,340 22.99 22.99 22.03 240 30 0.0
22/10/2012
22.99
 4,090 22.83 22.99 22.99 0 0 0
19/10/2012
22.83
 12,200 22.83 23.48 22.83 10,000 1,300 0.6
18/10/2012
22.83
 17,350 23.48 23.48 22.83 0 2,400 -0.2
17/10/2012
23.48
 10,100 23.32 23.48 23.16 0 240 -0.0
16/10/2012
23.32
 20,050 22.83 23.96 22.67 0 0 0
15/10/2012
22.83
 14,420 23.64 23.64 22.83 0 10,000 -0.7
12/10/2012
23.64
 2,910 23.64 23.64 23.16 0 0 0
11/10/2012
23.64
 6,220 23.64 23.64 23.32 0 0 0
10/10/2012
23.64
 610 23.80 23.80 23.48 0 0 0
09/10/2012
23.80
 12,780 23.32 24.12 23.64 11,390 0 0.9
08/10/2012
23.32
 1,950 22.83 23.48 22.67 0 0 0
05/10/2012
22.83
 860 22.83 22.99 22.83 0 0 0
04/10/2012
22.83
 5,420 22.35 22.83 22.35 0 0 0
03/10/2012
22.35
 20,700 23.16 23.16 22.35 480 11,390 -0.8
02/10/2012
23.16
 7,060 22.83 23.16 22.83 0 0 0
01/10/2012
22.83
 44,490 23.48 24.12 22.83 1,450 0 0.1
28/09/2012
23.48
 1,880 23.80 23.96 23.48 0 0 0
27/09/2012
23.80
 10,250 23.32 23.80 23.16 24,170 24,650 -0.0
26/09/2012
23.32
 1,250 23.64 23.64 23.32 0 0 0
25/09/2012
23.64
 3,080 23.80 23.80 23.32 0 1,450 -0.1
24/09/2012
23.80
 350 23.48 23.96 23.64 0 0 0
21/09/2012
23.48
 1,270 23.32 23.48 23.48 0 0 0
20/09/2012
23.32
 9,170 24.12 24.12 23.32 0 0 0
19/09/2012
24.12
 3,030 24.12 24.12 23.32 2,590 0 0.2
18/09/2012
24.12
 12,610 23.48 24.12 23.32 0 0 0
17/09/2012
23.48
 9,260 23.48 24.44 23.16 4,800 0 0.4
14/09/2012
23.48
 13,510 23.80 24.12 23.16 0 0 0
13/09/2012
23.80
 6,780 24.44 24.60 23.80 0 2,590 -0.2
12/09/2012
24.44
 9,730 24.12 24.44 24.28 9,100 0 0.7
11/09/2012
24.12
 7,350 24.12 24.28 23.80 6,560 4,800 0.1
10/09/2012
24.12
 14,050 23.80 24.44 23.48 7,840 0 0.6
07/09/2012
23.80
 4,260 23.48 23.80 23.48 0 0 0
06/09/2012
23.48
 14,510 23.48 23.80 23.16 0 9,100 -0.7
05/09/2012
23.48
 14,360 23.80 24.44 23.48 1,620 6,560 -0.4
04/09/2012
23.80
 14,810 23.80 24.60 23.80 5,960 7,840 -0.1
31/08/2012
23.80
 13,810 23.64 24.12 23.32 1,000 0 0.1
30/08/2012
23.64
 4,620 23.64 23.64 22.83 0 0 0
29/08/2012
23.64
 6,540 23.64 23.80 23.16 30,000 31,620 -0.1
28/08/2012
23.64
 30,530 22.51 23.64 22.03 1,000 5,960 -0.4
27/08/2012
22.51
 42,920 22.19 23.16 22.51 1,220 1,000 0.0
24/08/2012
22.19
 2,670 21.23 22.19 20.58 0 0 0
23/08/2012
21.23
 51,140 22.19 22.35 21.23 5,740 0 0.4
22/08/2012
22.19
 51,480 23.32 23.64 22.19 0 1,000 -0.1
21/08/2012
23.32
 15,690 23.96 24.12 22.83 1,085,199 1,086,399 -0.1
20/08/2012
23.96
 36,780 22.83 23.96 22.83 10,800 20 0.8
17/08/2012
22.83
 63,140 21.87 22.83 22.19 10,000 5,740 0.3
16/08/2012
21.87
 36,820 20.90 21.87 21.06 2,370 0 0.2
15/08/2012
20.90
 31,740 20.58 20.90 20.74 630 0 0.0
14/08/2012
20.58
 27,600 20.42 21.06 20.58 0 10,800 -0.7
13/08/2012
20.42
 17,700 20.58 20.90 20.42 1,140 10,000 -0.6
10/08/2012
20.58
 16,220 20.74 20.90 20.58 960 2,370 -0.0
09/08/2012
20.74
 25,560 20.58 20.74 20.42 1,500 630 0.1
08/08/2012
20.58
 9,210 20.26 20.58 20.26 1,380 0 0.1
07/08/2012
20.26
 14,200 20.42 20.42 20.26 0 1,140 -0.1
06/08/2012
20.42
 15,530 20.10 20.42 19.46 1,040 960 0.0
03/08/2012
20.10
 9,460 19.94 20.10 19.94 1,000 1,500 -0.0
02/08/2012
19.94
 1,380 19.94 19.94 19.78 690 1,380 -0.0
01/08/2012
19.94
 0 19.94 19.94 19.94 0 0 0
31/07/2012
19.94
 1,870 20.26 20.26 19.94 0 1,040 -0.1
30/07/2012
20.26
 24,380 20.26 20.58 20.10 390,514 390,774 -0.0
27/07/2012
20.26
 63,020 19.46 20.26 19.46 2,000 690 0.1
26/07/2012
19.46
 3,420 19.46 19.46 19.46 0 0 0
25/07/2012
19.46
 16,620 19.46 19.46 19.14 0 0 0
24/07/2012
19.46
 1,650 19.46 19.46 18.97 0 740 -0.0
23/07/2012
19.46
 44,230 19.46 19.94 19.30 5,340 2,000 0.2
20/07/2012
19.46
 7,150 19.14 19.62 19.30 0 0 0
19/07/2012
19.14
 3,910 19.14 19.14 19.14 0 0 0
18/07/2012
19.14
 280 19.14 19.30 19.14 20,250 20,000 0.0
17/07/2012
19.14
 6,680 19.14 19.46 19.14 128,368 133,708 -0.3
16/07/2012
19.14
 21,900 19.30 19.94 19.14 17,790 0 1.1
13/07/2012
19.30
 6,170 19.14 19.78 19.14 67,440 62,480 0.3
12/07/2012
19.14
 750 18.65 19.14 18.49 0 240 -0.0
11/07/2012
18.65
 1,190 18.97 19.30 18.65 0 0 0
10/07/2012
18.97
 17,800 18.33 18.97 18.33 0 17,790 -1.0
09/07/2012
18.33
 5,850 18.97 19.30 18.33 720 4,960 -0.2
06/07/2012
18.97
 1,110 18.97 19.62 18.97 1,100 0 0.1
05/07/2012
18.97
 1,760 18.97 18.97 18.97 0 0 0
04/07/2012
18.97
 7,110 19.46 19.94 18.97 6,540 0 0.4
03/07/2012
19.46
 830 19.46 19.46 18.81 0 720 -0.0
02/07/2012
19.46
 3,350 20.42 20.42 19.46 2,250 1,100 0.1
29/06/2012
20.42
 20,040 19.46 20.42 19.62 30 0 0.0
28/06/2012
19.46
 28,350 18.65 19.46 18.65 98,000 6,540 5.5
27/06/2012
18.65
 50 18.65 18.65 18.33 0 0 0
26/06/2012
18.65
 3,250 18.65 18.65 18.65 0 2,250 -0.1
25/06/2012
18.65
 1,130 18.97 18.97 18.65 199,970 200,000 -0.0
22/06/2012
18.97
 1,300 19.14 19.14 18.65 10 0 0.0
21/06/2012
19.14
 20 18.97 19.14 18.81 0 0 0
20/06/2012
18.97
 510 19.30 19.30 18.97 0 0 0
19/06/2012
19.30
 100 19.30 19.30 19.30 0 0 0
18/06/2012
19.30
 3,650 18.97 19.62 18.65 3,190 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |