CTCP Dược Hậu Giang (dhg)

103.20
0.60
(0.58%)
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)
28/10/2011
19.66
 16,050 19.51 20.26 19.66 10,850 50 0.7
27/10/2011
19.51
 12,000 19.66 19.66 19.51 8,780 1,100 0.5
26/10/2011
19.66
 18,330 19.51 19.81 19.51 71,550 6,700 4.3
25/10/2011
19.51
 27,820 19.51 19.66 19.51 21,030 109,344 -5.7
24/10/2011
19.51
 41,150 19.81 20.26 19.51 15,340 186,730 -11.1
21/10/2011
19.81
 13,520 19.51 19.81 19.51 7,570 0 0.5
20/10/2011
19.51
 18,970 19.51 19.81 19.51 4,760 6,000 -0.1
19/10/2011
19.51
 14,340 19.51 20.11 19.51 10,710 0 0.7
18/10/2011
19.51
 31,980 19.96 19.96 19.51 8,920 8,300 0.0
17/10/2011
19.96
 10,250 20.11 20.56 19.96 9,350 0 0.6
14/10/2011
20.11
 20,790 19.96 20.11 19.81 75,070 0 5.0
13/10/2011
19.96
 11,060 20.11 20.11 19.81 0 0 0
12/10/2011
20.11
 19,060 20.41 20.71 20.11 10,400 0 0.7
11/10/2011
20.41
 23,240 19.81 20.41 19.66 15,000 6,840 0.6
10/10/2011
19.81
 7,760 20.41 20.56 19.81 10 150 -0.0
07/10/2011
20.41
 25,860 19.81 20.41 19.81 21,600 0 1.5
06/10/2011
19.81
 18,340 19.51 19.81 19.36 7,500 11,580 -0.3
05/10/2011
19.51
 108,250 19.96 20.41 19.51 108,570 123,270 -0.9
04/10/2011
19.96
 41,270 20.86 20.86 19.96 0 12,170 -0.8
03/10/2011
20.86
 39,320 19.96 20.86 20.41 3,460 13,700 -0.7
30/09/2011
19.96
 103,990 19.66 20.56 19.81 26,370 26,270 0.0
29/09/2011
19.66
 32,420 19.36 19.81 19.36 2,650 16,050 -0.9
28/09/2011
19.36
 80,790 18.46 19.36 18.46 34,770 4,730 1.9
27/09/2011
18.46
 59,110 18.31 18.46 18.01 47,070 21,900 1.5
26/09/2011
18.31
 58,470 18.16 18.46 18.16 53,960 8,190 2.8
23/09/2011
18.16
 7,660 18.01 18.31 18.01 7,160 0 0.4
22/09/2011
18.01
 92,300 18.01 18.91 18.01 59,700 57,700 0.1
21/09/2011
18.01
 64,480 18.01 18.16 17.86 53,440 110 3.2
20/09/2011
18.01
 34,900 17.86 18.01 17.86 32,500 0 1.9
19/09/2011
17.86
 17,160 17.71 18.01 17.71 7,470 0 0.4
16/09/2011
17.71
 21,110 17.71 18.01 17.71 7,350 5,990 0.1
15/09/2011
17.71
 31,720 17.86 18.16 17.41 50,250 59,790 -0.6
14/09/2011
17.86
 62,270 18.16 18.31 17.86 65,650 58,400 0.4
13/09/2011
18.16
 40,730 18.01 18.16 18.01 118,101 47,600 4.2
12/09/2011
18.01
 13,610 18.16 18.16 17.71 6,890 1,700 0.3
09/09/2011
18.16
 91,510 18.16 18.31 18.16 214,090 171,550 2.6
08/09/2011
18.16
 54,880 18.01 18.16 17.86 170,930 165,560 0.3
07/09/2011
18.01
 112,130 17.71 18.01 17.71 145,090 115,050 1.8
06/09/2011
17.71
 152,920 17.71 17.71 17.41 261,290 191,100 4.1
05/09/2011
17.71
 55,160 17.71 17.86 17.71 49,950 17,000 1.9
01/09/2011
17.71
 28,290 17.71 17.86 17.71 21,840 9,690 0.7
31/08/2011
17.71
 111,720 17.71 17.71 17.56 100,690 58,440 2.5
30/08/2011
17.71
 77,690 17.71 18.01 17.71 61,420 26,700 2.1
29/08/2011
17.71
 84,480 17.56 17.71 17.56 72,130 30,800 2.4
26/08/2011
17.56
 63,280 17.41 17.86 17.41 54,570 21,000 2.0
25/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/08/2011
17.41
 26,420 17.11 17.41 16.96 22,400 6,960 0.9
24/08/2011
17.11
 85,400 17.25 17.25 16.97 53,680 27,000 1.6
23/08/2011
17.25
 28,380 17.11 17.39 17.11 11,970 0 0.7
22/08/2011
17.11
 52,560 17.39 17.39 17.11 3,840 17,230 -0.8
19/08/2011
17.39
 23,820 17.39 17.39 16.97 53,630 40,000 0.8
18/08/2011
17.39
 54,300 17.25 17.54 17.25 17,500 5,240 0.7
17/08/2011
17.25
 49,180 16.82 17.25 16.82 25,960 10,140 1.0
16/08/2011
16.82
 56,510 16.25 16.82 16.25 24,460 13,960 0.6
15/08/2011
16.25
 24,580 15.97 16.25 15.97 18,460 0 1.0
12/08/2011
15.97
 62,750 15.83 16.11 15.83 52,120 45,100 0.4
11/08/2011
15.83
 32,600 15.97 15.97 15.40 25,000 6,810 1.0
10/08/2011
15.97
 8,640 15.26 15.97 15.83 5,600 0 0.3
09/08/2011
15.26
 35,770 15.83 15.83 15.11 18,150 27,120 -0.5
08/08/2011
15.83
 56,310 16.25 16.82 15.83 31,010 35,200 -0.2
05/08/2011
16.25
 37,230 16.54 16.82 16.25 30,240 27,830 0.1
04/08/2011
16.54
 1,440 16.40 16.54 16.25 0 0 0
03/08/2011
16.40
 7,880 16.40 16.40 16.11 1,540 2,820 -0.1
02/08/2011
16.40
 6,420 16.97 16.97 16.25 2,560 1,310 0.1
01/08/2011
16.97
 2,110 17.11 17.11 16.68 1,000 600 0.0
29/07/2011
17.11
 6,830 17.39 17.39 17.11 3,060 1,290 0.1
28/07/2011
17.39
 2,050 17.25 17.54 17.25 0 0 0
27/07/2011
17.25
 25,500 16.82 17.39 16.97 1,240 10,000 -0.5
26/07/2011
16.82
 6,910 16.40 16.82 16.25 1,950 0 0.1
25/07/2011
16.40
 4,680 16.68 16.82 16.40 1,170 0 0.1
22/07/2011
16.68
 46,170 15.97 16.68 16.25 39,180 40 2.3
21/07/2011
15.97
 3,710 16.25 16.25 15.97 740 0 0.0
20/07/2011
16.25
 9,920 16.40 16.54 15.97 5,890 2,730 0.2
19/07/2011
16.40
 39,620 16.40 16.68 16.40 32,060 27,400 0.3
18/07/2011
16.40
 5,255 16.11 16.40 16.11 45,920 10,870 2.0
15/07/2011
16.11
 8,420 15.83 16.11 15.83 1,410 4,000 -0.1
14/07/2011
15.83
 14,050 15.68 16.11 15.68 850 1,000 -0.0
13/07/2011
15.68
 26,550 15.68 16.11 15.68 14,950 14,430 0.0
12/07/2011
15.68
 29,500 16.25 16.25 15.68 12,000 20,170 -0.4
11/07/2011
16.25
 3,260 16.40 16.54 16.25 750 0 0.0
08/07/2011
16.40
 23,550 16.25 16.40 16.25 15,830 0 0.9
07/07/2011
16.25
 21,320 16.11 16.25 16.11 16,920 530 0.9
06/07/2011
16.11
 12,010 16.11 16.25 15.97 9,940 0 0.6
05/07/2011
16.11
 7,110 16.25 16.40 15.97 1,060 0 0.1
04/07/2011
16.25
 39,210 16.11 16.25 15.68 10,550 0 0.6
01/07/2011
16.11
 15,800 16.25 16.54 16.11 4,660 930 0.2
30/06/2011
16.25
 10,780 16.25 16.54 16.25 0 0 0
29/06/2011
16.25
 63,370 15.83 16.40 16.25 25,510 30,000 -0.3
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/14 (Volume + 140%, Ratio=1.40)
28/06/2011
15.83
 79,660 15.09 15.83 15.68 19,650 30,780 -0.6
27/06/2011
15.09
 55,330 15.21 15.33 14.85 41,960 310 5.3
24/06/2011
15.21
 61,790 15.09 15.21 15.09 53,830 13,190 5.2
23/06/2011
15.09
 14,110 14.85 15.09 14.85 100 6,400 -0.8
22/06/2011
14.85
 110,220 14.61 15.21 14.85 63,090 53,300 1.3
21/06/2011
14.61
 14,300 14.38 14.61 13.78 0 2,420 -0.3
20/06/2011
14.38
 2,560 14.26 14.50 14.26 800 250 0.1
17/06/2011
14.26
 27,510 14.26 14.38 14.26 10,250 4,310 0.7
16/06/2011
14.26
 4,890 14.14 14.26 14.14 2,800 0 0.3
15/06/2011
14.14
 12,750 14.02 14.14 14.02 11,650 5,000 0.8
14/06/2011
14.02
 4,360 14.14 14.14 14.02 0 2,060 -0.2
13/06/2011
14.14
 9,240 13.90 14.14 13.90 80 4,530 -0.5
10/06/2011
13.90
 2,150 13.43 13.90 13.55 1,150 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |