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)
09/01/2013
23.13
 50,680 23.29 24.23 23.13 0 1,250 -0.1
08/01/2013
23.29
 52,190 22.35 23.45 22.03 20,000 20,900 -0.1
07/01/2013
22.35
 11,300 22.35 22.50 21.72 0 0 0
04/01/2013
22.35
 2,870 22.35 22.66 22.35 720 0 0.1
03/01/2013
22.35
 5,250 22.35 22.66 22.35 0 0 0
02/01/2013
22.35
 3,780 22.97 22.97 22.35 0 0 0
28/12/2012
22.97
 25,320 22.03 22.97 21.72 110 0 0.0
27/12/2012
22.03
 20,690 21.56 22.03 21.40 980 720 0.0
26/12/2012
21.56
 10,760 21.56 21.72 21.24 20,010 20,000 0.0
25/12/2012
21.56
 7,550 21.56 21.56 21.56 0 0 0
24/12/2012
21.56
 11,440 20.93 21.72 20.93 0 110 -0.0
21/12/2012
20.93
 19,000 20.93 21.09 20.77 0 980 -0.1
20/12/2012
20.93
 11,170 21.40 21.40 20.93 0 0 0
19/12/2012
21.40
 3,560 21.09 21.72 21.09 430 0 0.0
18/12/2012
21.09
 2,700 21.72 21.72 21.09 0 0 0
17/12/2012
21.72
 7,780 21.09 21.87 21.40 40 0 0.0
14/12/2012
21.09
 4,990 22.19 22.19 21.09 0 0 0
13/12/2012
22.19
 7,990 22.19 22.35 22.03 0 430 -0.0
12/12/2012
22.19
 10,080 21.72 22.19 21.72 10 0 0.0
11/12/2012
21.72
 9,460 21.09 21.72 20.93 0 40 -0.0
10/12/2012
21.09
 4,820 21.09 21.24 20.77 0 0 0
07/12/2012
21.09
 4,790 21.09 21.09 20.61 0 0 0
06/12/2012
21.09
 8,710 20.77 21.09 20.61 1,500 0 0.1
05/12/2012
20.77
 8,250 20.61 20.77 20.61 2,660 10 0.2
04/12/2012
20.61
 12,060 20.61 20.61 20.30 0 0 0
03/12/2012
20.61
 8,370 20.46 20.61 20.46 25,460 20,000 0.4
30/11/2012
20.46
 4,400 20.77 20.93 20.46 0 1,500 -0.1
29/11/2012
20.77
 3,010 21.24 21.24 20.46 0 2,660 -0.2
28/11/2012
21.24
 10,780 20.30 21.24 19.98 226,670 226,670 0
27/11/2012
20.30
 14,400 20.30 20.46 20.30 4,000 5,460 -0.1
26/11/2012
20.30
 11,440 20.77 20.77 20.30 2,870 0 0.2
23/11/2012
20.77
 860 21.09 21.09 20.77 0 0 0
22/11/2012
21.09
 8,180 20.93 21.09 20.46 3,600 0 0.2
21/11/2012
20.93
 15,360 20.93 21.09 20.93 3,700 4,000 -0.0
20/11/2012
20.93
 4,940 20.61 20.93 20.30 98,000 100,870 -0.2
19/11/2012
20.61
 260 20.30 20.61 20.30 112,230 112,120 0.0
16/11/2012
20.30
 17,410 20.61 20.61 20.30 0 3,600 -0.2
15/11/2012
20.61
 6,420 20.61 20.77 20.61 201,520 203,700 -0.1
14/11/2012
20.61
 10 20.61 20.61 20.61 10 0 0.0
13/11/2012
20.61
 1,810 20.77 20.77 20.30 0 110 -0.0
12/11/2012
20.77
 7,530 20.14 20.77 19.98 50 0 0.0
09/11/2012
20.14
 7,820 20.14 20.30 19.83 0 1,520 -0.1
08/11/2012
20.14
 760 20.30 20.30 19.98 0 10 -0.0
07/11/2012
20.30
 3,600 20.46 20.46 19.98 3,200 0 0.2
06/11/2012
20.46
 6,780 20.93 20.93 19.98 0 50 -0.0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/11/2012
20.93
 3,110 20.77 20.93 20.46 0 0 0
02/11/2012
20.77
 24,430 20.93 20.93 20.00 0 0 0
01/11/2012
20.93
 15,590 21.55 21.55 20.93 6,330 3,200 0.2
31/10/2012
21.55
 6,020 20.77 21.55 20.46 70 0 0.0
30/10/2012
20.77
 3,350 20.77 21.24 20.77 30 0 0.0
29/10/2012
20.77
 1,250 20.77 20.77 20.46 20,000 20,000 0
26/10/2012
20.77
 35,360 21.55 21.55 20.77 0 6,330 -0.4
25/10/2012
21.55
 25,650 21.39 21.70 21.39 1,300 70 0.1
24/10/2012
21.39
 5,920 21.55 22.01 21.39 2,400 0 0.2
23/10/2012
21.55
 15,340 22.17 22.17 21.24 240 30 0.0
22/10/2012
22.17
 4,090 22.01 22.17 22.17 0 0 0
19/10/2012
22.01
 12,200 22.01 22.63 22.01 10,000 1,300 0.6
18/10/2012
22.01
 17,350 22.63 22.63 22.01 0 2,400 -0.2
17/10/2012
22.63
 10,100 22.48 22.63 22.32 0 240 -0.0
16/10/2012
22.48
 20,050 22.01 23.10 21.86 0 0 0
15/10/2012
22.01
 14,420 22.79 22.79 22.01 0 10,000 -0.7
12/10/2012
22.79
 2,910 22.79 22.79 22.32 0 0 0
11/10/2012
22.79
 6,220 22.79 22.79 22.48 0 0 0
10/10/2012
22.79
 610 22.94 22.94 22.63 0 0 0
09/10/2012
22.94
 12,780 22.48 23.25 22.79 11,390 0 0.9
08/10/2012
22.48
 1,950 22.01 22.63 21.86 0 0 0
05/10/2012
22.01
 860 22.01 22.17 22.01 0 0 0
04/10/2012
22.01
 5,420 21.55 22.01 21.55 0 0 0
03/10/2012
21.55
 20,700 22.32 22.32 21.55 480 11,390 -0.8
02/10/2012
22.32
 7,060 22.01 22.32 22.01 0 0 0
01/10/2012
22.01
 44,490 22.63 23.25 22.01 1,450 0 0.1
28/09/2012
22.63
 1,880 22.94 23.10 22.63 0 0 0
27/09/2012
22.94
 10,250 22.48 22.94 22.32 24,170 24,650 -0.0
26/09/2012
22.48
 1,250 22.79 22.79 22.48 0 0 0
25/09/2012
22.79
 3,080 22.94 22.94 22.48 0 1,450 -0.1
24/09/2012
22.94
 350 22.63 23.10 22.79 0 0 0
21/09/2012
22.63
 1,270 22.48 22.63 22.63 0 0 0
20/09/2012
22.48
 9,170 23.25 23.25 22.48 0 0 0
19/09/2012
23.25
 3,030 23.25 23.25 22.48 2,590 0 0.2
18/09/2012
23.25
 12,610 22.63 23.25 22.48 0 0 0
17/09/2012
22.63
 9,260 22.63 23.56 22.32 4,800 0 0.4
14/09/2012
22.63
 13,510 22.94 23.25 22.32 0 0 0
13/09/2012
22.94
 6,780 23.56 23.72 22.94 0 2,590 -0.2
12/09/2012
23.56
 9,730 23.25 23.56 23.41 9,100 0 0.7
11/09/2012
23.25
 7,350 23.25 23.41 22.94 6,560 4,800 0.1
10/09/2012
23.25
 14,050 22.94 23.56 22.63 7,840 0 0.6
07/09/2012
22.94
 4,260 22.63 22.94 22.63 0 0 0
06/09/2012
22.63
 14,510 22.63 22.94 22.32 0 9,100 -0.7
05/09/2012
22.63
 14,360 22.94 23.56 22.63 1,620 6,560 -0.4
04/09/2012
22.94
 14,810 22.94 23.72 22.94 5,960 7,840 -0.1
31/08/2012
22.94
 13,810 22.79 23.25 22.48 1,000 0 0.1
30/08/2012
22.79
 4,620 22.79 22.79 22.01 0 0 0
29/08/2012
22.79
 6,540 22.79 22.94 22.32 30,000 31,620 -0.1
28/08/2012
22.79
 30,530 21.70 22.79 21.24 1,000 5,960 -0.4
27/08/2012
21.70
 42,920 21.39 22.32 21.70 1,220 1,000 0.0
24/08/2012
21.39
 2,670 20.46 21.39 19.84 0 0 0
23/08/2012
20.46
 51,140 21.39 21.55 20.46 5,740 0 0.4
22/08/2012
21.39
 51,480 22.48 22.79 21.39 0 1,000 -0.1
21/08/2012
22.48
 15,690 23.10 23.25 22.01 1,085,199 1,086,399 -0.1
20/08/2012
23.10
 36,780 22.01 23.10 22.01 10,800 20 0.8

Chính sách bảo mật | Điều khoản sử dụng |