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)
17/08/2012
22.01
 63,140 21.08 22.01 21.39 10,000 5,740 0.3
16/08/2012
21.08
 36,820 20.15 21.08 20.31 2,370 0 0.2
15/08/2012
20.15
 31,740 19.84 20.15 20.00 630 0 0.0
14/08/2012
19.84
 27,600 19.69 20.31 19.84 0 10,800 -0.7
13/08/2012
19.69
 17,700 19.84 20.15 19.69 1,140 10,000 -0.6
10/08/2012
19.84
 16,220 20.00 20.15 19.84 960 2,370 -0.0
09/08/2012
20.00
 25,560 19.84 20.00 19.69 1,500 630 0.1
08/08/2012
19.84
 9,210 19.53 19.84 19.53 1,380 0 0.1
07/08/2012
19.53
 14,200 19.69 19.69 19.53 0 1,140 -0.1
06/08/2012
19.69
 15,530 19.38 19.69 18.76 1,040 960 0.0
03/08/2012
19.38
 9,460 19.22 19.38 19.22 1,000 1,500 -0.0
02/08/2012
19.22
 1,380 19.22 19.22 19.07 690 1,380 -0.0
01/08/2012
19.22
 0 19.22 19.22 19.22 0 0 0
31/07/2012
19.22
 1,870 19.53 19.53 19.22 0 1,040 -0.1
30/07/2012
19.53
 24,380 19.53 19.84 19.38 390,514 390,774 -0.0
27/07/2012
19.53
 63,020 18.76 19.53 18.76 2,000 690 0.1
26/07/2012
18.76
 3,420 18.76 18.76 18.76 0 0 0
25/07/2012
18.76
 16,620 18.76 18.76 18.45 0 0 0
24/07/2012
18.76
 1,650 18.76 18.76 18.29 0 740 -0.0
23/07/2012
18.76
 44,230 18.76 19.22 18.60 5,340 2,000 0.2
20/07/2012
18.76
 7,150 18.45 18.91 18.60 0 0 0
19/07/2012
18.45
 3,910 18.45 18.45 18.45 0 0 0
18/07/2012
18.45
 280 18.45 18.60 18.45 20,250 20,000 0.0
17/07/2012
18.45
 6,680 18.45 18.76 18.45 128,368 133,708 -0.3
16/07/2012
18.45
 21,900 18.60 19.22 18.45 17,790 0 1.1
13/07/2012
18.60
 6,170 18.45 19.07 18.45 67,440 62,480 0.3
12/07/2012
18.45
 750 17.98 18.45 17.83 0 240 -0.0
11/07/2012
17.98
 1,190 18.29 18.60 17.98 0 0 0
10/07/2012
18.29
 17,800 17.67 18.29 17.67 0 17,790 -1.0
09/07/2012
17.67
 5,850 18.29 18.60 17.67 720 4,960 -0.2
06/07/2012
18.29
 1,110 18.29 18.91 18.29 1,100 0 0.1
05/07/2012
18.29
 1,760 18.29 18.29 18.29 0 0 0
04/07/2012
18.29
 7,110 18.76 19.22 18.29 6,540 0 0.4
03/07/2012
18.76
 830 18.76 18.76 18.14 0 720 -0.0
02/07/2012
18.76
 3,350 19.69 19.69 18.76 2,250 1,100 0.1
29/06/2012
19.69
 20,040 18.76 19.69 18.91 30 0 0.0
28/06/2012
18.76
 28,350 17.98 18.76 17.98 98,000 6,540 5.5
27/06/2012
17.98
 50 17.98 17.98 17.67 0 0 0
26/06/2012
17.98
 3,250 17.98 17.98 17.98 0 2,250 -0.1
25/06/2012
17.98
 1,130 18.29 18.29 17.98 199,970 200,000 -0.0
22/06/2012
18.29
 1,300 18.45 18.45 17.98 10 0 0.0
21/06/2012
18.45
 20 18.29 18.45 18.14 0 0 0
20/06/2012
18.29
 510 18.60 18.60 18.29 0 0 0
19/06/2012
18.60
 100 18.60 18.60 18.60 0 0 0
18/06/2012
18.60
 3,650 18.29 18.91 17.98 3,190 0 0.2
15/06/2012
18.29
 2,050 18.29 18.29 18.14 0 0 0
14/06/2012
18.29
 80 18.29 18.29 18.29 0 0 0
13/06/2012
18.29
 1,800 18.14 18.29 18.14 0 0 0
12/06/2012
18.14
 4,990 18.60 18.60 18.14 0 3,190 -0.2
11/06/2012
18.60
 2,650 18.60 19.38 18.60 2,400 0 0.2
08/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2012
18.60
 170 18.29 18.60 18.60 0 0 0
07/06/2012
18.29
 10,950 18.29 18.29 17.68 0 0 0
06/06/2012
18.29
 20,920 17.83 18.29 17.38 4,290 0 0.2
05/06/2012
17.83
 2,520 17.83 18.14 17.68 0 2,400 -0.1
04/06/2012
17.83
 520 18.29 18.29 17.83 0 0 0
01/06/2012
18.29
 80 18.90 18.90 18.29 100,000 100,000 0
31/05/2012
18.90
 32,320 18.29 18.90 18.14 0 4,290 -0.3
30/05/2012
18.29
 260 18.29 18.29 18.29 0 0 0
29/05/2012
18.29
 420 18.29 18.29 17.99 0 0 0
28/05/2012
18.29
 10,950 17.99 18.29 17.99 100,000 100,000 0
25/05/2012
17.99
 20,670 18.29 18.60 17.99 8,470 0 0.5
24/05/2012
18.29
 10,810 18.29 18.90 18.29 7,030 0 0.4
23/05/2012
18.29
 2,910 18.60 18.60 18.29 1,410 0 0.1
22/05/2012
18.60
 1,210 19.21 19.21 18.44 100,000 100,000 0
21/05/2012
19.21
 21,000 18.29 19.21 18.29 430 8,470 -0.5
18/05/2012
18.29
 7,620 18.44 18.44 17.83 190,000 197,030 -0.4
17/05/2012
18.44
 4,750 18.14 18.60 17.68 0 1,410 -0.1
16/05/2012
18.14
 5,610 18.29 18.90 18.14 102,480 100,000 0.2
15/05/2012
18.29
 3,150 19.05 19.05 18.29 1,590 430 0.1
14/05/2012
19.05
 290 19.21 19.36 19.05 0 0 0
11/05/2012
19.21
 7,000 18.90 19.21 18.60 2,000 0 0.1
10/05/2012
18.90
 13,580 19.21 19.21 18.90 0 2,480 -0.2
09/05/2012
19.21
 14,360 18.75 19.36 18.44 0 1,590 -0.1
08/05/2012
18.75
 9,610 18.75 18.75 18.60 0 0 0
07/05/2012
18.75
 7,350 18.75 18.90 18.60 0 2,000 -0.1
04/05/2012
18.75
 5,100 18.75 19.05 18.60 185,000 180,000 0.3
03/05/2012
18.75
 850 18.90 18.90 18.75 0 0 0
02/05/2012
18.90
 9,780 19.05 19.05 18.60 4,550 0 0.3
27/04/2012
19.05
 410 18.90 19.21 18.75 48,000 48,000 0
26/04/2012
18.90
 9,990 19.05 19.05 18.90 370 5,000 -0.3
25/04/2012
19.05
 8,140 18.90 19.66 18.75 5,930 0 0.4
24/04/2012
18.90
 8,390 18.60 18.90 18.60 3,130 4,550 -0.1
23/04/2012
18.60
 11,360 18.90 19.51 18.60 52,790 50,000 0.2
20/04/2012
18.90
 3,200 18.90 19.05 18.44 50,000 50,370 -0.0
19/04/2012
18.90
 6,940 19.05 19.05 18.75 10 5,930 -0.4
18/04/2012
19.05
 3,180 19.21 19.21 19.05 60 3,130 -0.2
17/04/2012
19.21
 3,150 19.51 19.51 19.05 0 2,790 -0.2
16/04/2012
19.51
 10,380 19.36 19.51 19.21 50,000 50,000 0
13/04/2012
19.36
 11,220 19.36 19.36 19.21 30,000 30,000 0
12/04/2012
19.36
 3,650 19.51 19.51 19.21 10 60 -0.0
11/04/2012
19.51
 2,070 19.21 19.82 19.51 1,270 0 0.1
10/04/2012
19.21
 9,470 19.21 19.21 19.21 50,000 50,000 0
09/04/2012
19.21
 1,320 19.21 19.21 19.21 30,000 30,000 0
06/04/2012
19.21
 8,670 19.21 19.36 19.21 0 0 0
05/04/2012
19.21
 10,430 19.21 19.82 19.21 8,760 1,270 0.5
04/04/2012
19.21
 9,180 19.51 19.51 19.21 600 0 0.0
03/04/2012
19.51
 3,000 19.51 19.51 18.90 0 0 0
30/03/2012
19.51
 60 19.51 19.66 19.51 0 0 0
29/03/2012
19.51
 17,290 19.51 19.51 19.36 4,000 8,760 -0.3
28/03/2012
19.51
 8,220 19.51 19.82 19.51 5,630 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |