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
(2024-12-17) 		-1.23 -1.19% 570,300 -2,407 -0.3
102.40
107.77
102.60
2 tháng
(2024-11-18) 		6.29 6.54% 1,123,500 4,581 0.4
95.92
107.77
102.60
3 tháng
(2024-10-18) 		-0.46 -0.45% 1,586,300 -20,819 -2.0
95.92
107.77
102.60
6 tháng
(2024-07-22) 		-1.42 -1.36% 3,054,900 -37,145 -3.8
95.92
107.77
102.60
12 tháng
(2024-01-22) 		6.57 6.85% 6,110,600 -207,814 -23.0
95.74
112.50
102.60
24 tháng
(2023-01-27) 		20.89 25.63% 14,381,700 -649,500 -70.8
80.28
126.09
102.60
36 tháng
(2022-02-07) 		15.15 17.36% 18,528,600 -660,716 -71.7
69.95
126.09
102.60
60 tháng
(2020-02-12) 		24.69 31.78% 29,952,680 -747,146 -87.6
58.96
126.09
102.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2012
19.51
 7,680 19.66 19.82 19.36 4,000 0 0.3
26/03/2012
19.66
 9,020 19.66 20.12 19.51 4,600 0 0.3
23/03/2012
19.66
 16,280 19.21 19.66 18.90 20,000 24,000 -0.2
22/03/2012
19.21
 12,960 19.21 19.66 19.21 3,700 5,630 -0.1
21/03/2012
19.21
 7,730 19.21 19.21 18.44 2,500 4,000 -0.1
20/03/2012
19.21
 11,400 19.05 19.51 18.75 35,270 37,370 -0.1
19/03/2012
19.05
 1,570 19.21 19.82 19.05 1,270 0 0.1
16/03/2012
19.21
 15,760 19.21 19.21 19.21 0 3,700 -0.2
15/03/2012
19.21
 3,490 18.90 19.21 18.90 0 2,500 -0.2
14/03/2012
18.90
 16,110 19.05 19.82 18.90 13,600 2,500 0.7
13/03/2012
19.05
 3,390 19.05 19.05 18.90 120,000 121,270 -0.1
12/03/2012
19.05
 8,300 19.05 19.21 19.05 21,780 20,000 0.1
09/03/2012
19.05
 130 18.44 19.05 18.75 0 0 0
08/03/2012
18.44
 28,830 19.36 19.66 18.44 59,820 63,600 -0.2
07/03/2012
19.36
 7,450 19.21 19.51 19.21 76,190 70,000 0.4
06/03/2012
19.21
 5,700 19.82 20.27 19.05 102,460 101,700 0.0
05/03/2012
19.82
 15,200 18.90 19.82 19.21 6,000 80 0.4
02/03/2012
18.90
 17,980 18.75 19.36 18.75 81,870 79,800 0.1
01/03/2012
18.75
 15,770 18.90 19.21 18.75 10,140 6,210 0.2
29/02/2012
18.90
 7,960 18.60 19.21 18.75 3,510 2,440 0.1
28/02/2012
18.60
 17,530 19.05 19.05 18.60 45,560 45,350 0.0
27/02/2012
19.05
 13,840 19.05 19.36 18.90 3,330 10,100 -0.4
24/02/2012
19.05
 10,560 19.21 19.36 19.05 43,010 39,220 0.2
23/02/2012
19.21
 20,780 19.36 19.36 18.90 4,050 12,540 -0.5
22/02/2012
19.36
 7,770 19.21 19.66 19.21 2,720 6,230 -0.2
21/02/2012
19.21
 37,170 20.12 20.12 19.21 31,830 3,240 1.9
20/02/2012
20.12
 20,000 19.36 20.12 19.82 14,850 0 1.0
17/02/2012
19.36
 26,080 18.75 19.36 18.90 23,430 10,000 0.8
16/02/2012
18.75
 6,320 18.60 18.75 18.60 6,150 3,500 0.2
15/02/2012
18.60
 18,900 18.90 18.90 18.60 16,590 7,200 0.6
14/02/2012
18.90
 3,060 18.90 18.90 18.60 600 0 0.0
13/02/2012
18.90
 11,080 18.44 18.90 18.44 5,950 160 0.4
10/02/2012
18.44
 2,980 18.44 18.75 18.44 2,650 950 0.1
09/02/2012
18.44
 4,450 18.75 18.75 18.44 2,020 320 0.1
08/02/2012
18.75
 3,320 17.99 18.75 18.14 2,780 0 0.2
07/02/2012
17.99
 1,190 18.14 18.29 17.99 190 0 0.0
06/02/2012
18.14
 4,460 18.90 18.90 18.14 2,360 3,990 -0.1
03/02/2012
18.90
 10,700 18.90 19.51 18.90 6,960 3,460 0.2
02/02/2012
18.90
 6,850 18.75 19.05 18.75 100,010 105,280 -0.3
01/02/2012
18.75
 8,480 18.44 18.75 18.60 6,390 0 0.4
31/01/2012
18.44
 6,440 18.14 18.44 18.29 4,790 50 0.3
30/01/2012
18.14
 12,130 17.68 18.14 17.99 10,620 0 0.6
20/01/2012
17.68
 6,280 17.38 17.99 17.53 35,570 33,310 0.1
19/01/2012
17.38
 2,620 17.22 17.68 17.38 80,090 80,000 0.0
18/01/2012
17.22
 6,510 17.38 17.68 17.22 25,830 20,520 0.3
17/01/2012
17.38
 4,810 17.68 17.68 17.22 4,130 0 0.2
16/01/2012
17.68
 2,440 17.38 17.83 17.22 0 0 0
13/01/2012
17.38
 45,470 16.77 17.38 16.92 45,150 35,710 0.5
12/01/2012
16.77
 23,240 17.22 17.22 16.61 16,370 19,460 -0.2
11/01/2012
17.22
 20,420 17.38 17.68 17.22 16,990 7,980 0.5
10/01/2012
17.38
 15,260 16.77 17.38 16.16 8,620 10,440 -0.1
09/01/2012
16.77
 7,860 16.46 16.77 16.16 4,430 1,010 0.2
06/01/2012
16.46
 34,930 16.92 16.92 16.31 62,400 60,490 0.1
05/01/2012
16.92
 10 17.07 17.07 16.92 0 0 0
04/01/2012
17.07
 6,040 17.07 17.22 17.07 5,500 0 0.3
03/01/2012
17.07
 1,300 17.07 17.38 17.07 0 0 0
30/12/2011
17.07
 16,130 16.77 17.07 16.61 6,110 13,000 -0.4
29/12/2011
16.77
 18,840 16.77 16.77 16.31 16,330 18,400 -0.1
28/12/2011
16.77
 27,340 16.77 17.22 16.77 17,340 20,880 -0.2
27/12/2011
16.77
 2,110 17.22 17.22 16.77 60 1,110 -0.1
26/12/2011
17.22
 12,620 17.07 17.22 16.77 46,638 45,768 0.0
23/12/2011
17.07
 3,010 16.61 17.07 15.85 1,150 910 0.0
22/12/2011
16.61
 19,000 17.38 17.38 16.61 0 7,200 -0.4
21/12/2011
17.38
 9,200 17.53 17.68 17.38 6,610 6,280 0.0
20/12/2011
17.53
 1,380 17.68 17.68 17.53 0 810 -0.0
19/12/2011
17.68
 17,500 17.83 17.83 17.68 17,480 8,780 0.5
16/12/2011
17.83
 35,970 17.53 17.99 17.68 85,100 65,850 1.1
15/12/2011
17.53
 28,110 17.68 17.68 16.92 20,630 26,390 -0.3
14/12/2011
17.68
 21,200 16.92 17.68 16.92 21,140 5,000 0.9
13/12/2011
16.92
 8,250 17.38 17.38 16.77 750 7,780 -0.4
12/12/2011
17.38
 15,530 17.53 17.53 17.38 15,430 14,220 0.1
09/12/2011
17.53
 250 17.53 17.53 17.07 30 0 0.0
08/12/2011
17.53
 2,850 17.68 17.68 17.38 1,500 1,270 0.0
07/12/2011
17.68
 950 17.68 17.83 17.68 47,000 46,440 0.0
06/12/2011
17.68
 14,840 17.68 17.83 17.68 14,400 14,640 -0.0
05/12/2011
17.68
 9,990 17.53 18.14 17.53 50 3,740 -0.2
02/12/2011
17.53
 9,930 17.53 17.68 17.22 4,170 3,610 0.0
01/12/2011
17.53
 13,310 17.68 17.68 17.53 36,275 44,125 -0.5
30/11/2011
17.68
 11,030 17.83 17.99 17.68 7,220 5,400 0.1
29/11/2011
17.83
 27,520 17.99 18.60 17.68 1,350 19,030 -1.0
28/11/2011
17.99
 10,570 17.99 18.29 17.83 2,900 7,320 -0.3
25/11/2011
17.99
 6,070 18.44 18.44 17.99 2,630 1,700 0.1
24/11/2011
18.44
 2,670 18.44 18.44 17.99 40,000 40,000 0
23/11/2011
18.44
 2,260 18.29 18.60 18.29 1,650 10 0.1
22/11/2011
18.29
 7,720 18.14 18.44 18.14 307,220 202,000 6.3
21/11/2011
18.14
 16,110 18.14 18.90 17.68 12,230 8,910 0.2
18/11/2011
18.14
 83,560 19.05 19.05 18.14 32,740 67,150 -2.0
17/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2011
19.05
 36,910 19.51 19.97 19.05 78,990 89,410 -0.7
16/11/2011
19.51
 18,210 19.51 20.11 19.51 8,450 15,180 -0.4
15/11/2011
19.51
 26,000 19.96 19.96 19.51 20,570 18,780 0.1
14/11/2011
19.96
 62,570 19.66 20.26 19.66 57,140 35,730 1.4
11/11/2011
19.66
 39,000 19.51 19.81 19.51 34,590 25,180 0.6
10/11/2011
19.51
 2,900 19.81 19.96 19.51 1,100 200 0.1
09/11/2011
19.81
 13,470 19.81 19.81 19.81 11,020 11,470 -0.0
08/11/2011
19.81
 9,410 19.96 19.96 19.81 129,410 121,110 0.5
07/11/2011
19.96
 19,520 19.81 20.11 19.66 10,310 15,630 -0.4
04/11/2011
19.81
 113,420 19.66 19.81 19.51 94,560 81,550 0.9
03/11/2011
19.66
 12,240 19.96 19.96 19.66 35,000 100 2.3
02/11/2011
19.96
 53,360 20.11 20.11 19.96 152,360 54,460 6.6
01/11/2011
20.11
 21,940 19.81 20.11 19.51 120,000 1,000 8.0

Chính sách bảo mật | Điều khoản sử dụng |