CTCP Dược Hậu Giang (dhg)

107.90
0.30
(0.28%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -86.7
61.17
130.80
107.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
14.30
 7,350 14.42 14.42 13.93 100 7,350 -0.8
28/01/2011
14.42
 7,660 14.54 14.54 14.42 2,610 5,460 -0.3
27/01/2011
14.54
 29,090 14.42 14.54 14.42 22,990 29,030 -0.7
26/01/2011
14.42
 4,690 14.42 14.54 14.42 4,690 380 0.5
25/01/2011
14.42
 19,710 14.54 14.54 14.17 19,710 6,000 1.6
24/01/2011
14.54
 22,360 14.54 14.54 14.42 21,260 17,260 0.5
21/01/2011
14.54
 25,700 14.67 14.79 14.54 15,700 24,580 -1.1
20/01/2011
14.67
 15,920 14.42 14.67 14.54 10,720 3,510 0.9
19/01/2011
14.42
 4,810 14.42 14.54 14.42 4,810 0 0.6
18/01/2011
14.42
 45,390 14.42 14.42 14.30 45,390 39,130 0.7
17/01/2011
14.42
 21,700 14.42 14.54 14.42 21,650 21,000 0.1
14/01/2011
14.42
 2,240 14.17 14.67 14.42 2,190 80 0.2
13/01/2011
14.17
 17,610 14.17 14.17 14.17 107,210 107,510 -0.0
12/01/2011
14.17
 9,380 14.17 14.54 14.17 8,660 8,670 -0.0
11/01/2011
14.17
 2,860 14.17 14.17 14.17 41,790 42,850 -0.1
10/01/2011
14.17
 24,000 14.30 14.30 14.17 19,760 24,000 -0.5
07/01/2011
14.30
 33,200 14.54 14.54 14.30 32,970 19,990 1.5
06/01/2011
14.54
 7,000 14.54 14.54 14.54 7,000 0 0.8
05/01/2011
14.54
 52,090 14.67 14.67 14.54 51,980 43,290 1.0
04/01/2011
14.67
 5,210 14.79 14.79 14.67 5,080 3,000 0.2
31/12/2010
14.79
 43,650 14.30 14.79 14.30 26,200 38,200 -1.4
30/12/2010
14.30
 71,900 14.67 14.67 14.30 50,670 70,500 -2.3
29/12/2010
14.67
 22,160 14.91 14.91 14.54 20,850 20,000 0.1
28/12/2010
14.91
 39,210 14.79 14.91 14.54 35,910 31,730 0.5
27/12/2010
14.79
 27,810 14.54 14.79 14.67 27,810 10,220 2.1
24/12/2010
14.54
 9,310 14.54 14.67 14.54 9,310 7,160 0.3
23/12/2010
14.54
 40,600 14.54 14.54 14.42 34,600 30,600 0.5
22/12/2010
14.54
 72,230 14.79 14.79 14.42 85,343 55,580 3.5
21/12/2010
14.79
 28,110 14.54 14.79 14.42 26,330 16,030 1.2
20/12/2010
14.54
 5,570 14.42 14.67 14.42 2,550 0 0.3
17/12/2010
14.42
 26,610 14.30 14.67 14.30 22,980 15,260 0.9
16/12/2010
14.30
 15,360 14.30 14.30 14.30 14,260 36,853 -2.5
15/12/2010
14.30
 27,170 14.30 14.67 14.30 25,760 25,700 0.0
14/12/2010
14.30
 38,320 14.17 14.30 14.17 37,910 30,470 0.9
13/12/2010
14.17
 78,960 14.05 14.17 13.93 72,300 73,740 -0.2
10/12/2010
14.05
 37,740 13.80 14.05 13.93 36,520 23,650 1.5
09/12/2010
13.80
 21,600 13.80 13.93 13.80 21,570 1,220 2.3
08/12/2010
13.80
 22,360 13.68 13.80 13.68 17,000 660 1.8
07/12/2010
13.68
 9,300 13.68 13.80 13.68 4,200 1,290 0.3
06/12/2010
13.68
 4,260 13.68 13.80 13.68 202,066 201,266 0.1
03/12/2010
13.68
 13,070 13.43 13.68 13.43 5,750 9,400 -0.4
02/12/2010
13.43
 1,790 13.56 13.56 13.43 1,570 1,000 0.1
01/12/2010
13.56
 15,520 13.56 13.56 13.56 14,800 12,150 0.3
30/11/2010
13.56
 19,110 13.56 13.56 13.43 18,500 17,290 0.1
29/11/2010
13.56
 4,320 13.56 13.68 13.56 4,320 2,960 0.1
26/11/2010
13.56
 3,570 13.93 13.93 13.56 119,550 119,160 0.0
25/11/2010
13.93
 3,110 13.56 13.93 13.56 3,110 1,030 0.2
24/11/2010
13.56
 3,720 13.19 13.56 13.19 3,720 90 0.4
23/11/2010
13.19
 4,490 13.19 13.19 12.94 2,270 1,800 0.1
22/11/2010
13.19
 1,540 13.56 13.56 13.19 37,006 35,466 0.2
19/11/2010
13.56
 12,920 13.56 13.56 12.94 3,900 11,130 -0.8
18/11/2010
13.56
 1,210 13.68 13.68 13.56 0 0 0
17/11/2010
13.68
 5,350 13.43 13.80 12.82 123,620 128,000 -0.5
16/11/2010
13.43
 2,690 14.05 14.05 13.43 600 1,360 -0.1
15/11/2010
14.05
 1,000 13.93 14.05 14.05 1,000 400 0.1
12/11/2010
13.93
 1,490 13.93 14.05 13.93 1,300 100 0.1
11/11/2010
13.93
 5,100 13.93 13.93 13.56 27,130 5,000 2.5
10/11/2010
13.93
 7,490 13.93 13.93 13.43 3,200 5,100 -0.2
09/11/2010
13.93
 460 14.05 14.05 13.93 115,150 115,000 0.0
08/11/2010
14.05
 1,330 14.05 14.05 14.05 1,330 360 0.1
05/11/2010
14.05
 300 14.05 14.05 14.05 0 300 -0.0
04/11/2010
14.05
 1,220 14.05 14.05 13.93 510 0 0.1
03/11/2010
14.05
 3,550 14.05 14.05 14.05 3,360 0 0.4
02/11/2010
14.05
 690 14.17 14.17 14.05 690 0 0.1
01/11/2010
14.17
 1,550 14.17 14.17 14.17 220 0 0.0
29/10/2010
14.17
 12,430 14.17 14.42 14.05 163,455 161,035 0.3
28/10/2010
14.17
 38,810 14.17 14.17 14.05 38,810 0 4.5
27/10/2010
14.17
 12,760 14.17 14.17 14.05 12,460 0 1.4
26/10/2010
14.17
 12,700 14.17 14.17 14.17 12,700 10 1.5
25/10/2010
14.17
 2,670 13.93 14.17 14.05 2,670 0 0.3
22/10/2010
13.93
 13,140 13.80 14.17 13.93 13,140 10,000 0.4
21/10/2010
13.80
 10,570 13.80 13.80 13.68 9,870 4,000 0.7
20/10/2010
13.80
 1,660 13.68 13.80 13.68 26,220 25,000 0.1
19/10/2010
13.68
 1,540 13.93 13.93 13.56 300 530 -0.0
18/10/2010
13.93
 25,970 13.93 14.17 13.80 6,130 22,030 -1.8
15/10/2010
13.93
 9,910 13.93 14.05 13.80 8,720 8,810 -0.0
14/10/2010
13.93
 4,500 14.05 14.05 13.93 3,910 1,010 0.3
13/10/2010
14.05
 4,950 14.05 14.42 14.05 4,850 1,500 0.4
12/10/2010
14.05
 100 14.05 14.05 14.05 100 30 0.0
11/10/2010
14.05
 110 14.05 14.30 14.05 100 50 0.0
08/10/2010
14.05
 20,840 14.05 14.17 14.05 20,830 10,720 1.2
07/10/2010
14.05
 17,480 14.17 14.17 14.05 16,500 6,460 1.2
06/10/2010
14.17
 65,050 14.05 14.42 14.05 64,010 60,240 0.4
05/10/2010
14.05
 32,490 14.05 14.05 13.93 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
14.05
 23,370 13.93 14.05 14.05 23,370 19,370 0.5
01/10/2010
13.93
 7,790 13.93 13.93 13.93 7,670 7,000 0.1
30/09/2010
13.93
 8,000 13.81 13.93 13.81 7,350 5,000 0.3
29/09/2010
13.81
 34,340 13.93 14.05 13.81 26,630 31,490 -0.6
28/09/2010
13.93
 25,370 13.93 14.05 13.93 23,600 22,000 0.2
27/09/2010
13.93
 25,960 14.05 14.29 13.93 23,760 19,750 0.5
24/09/2010
14.05
 9,960 14.05 14.05 14.05 44,100 43,760 0.0
23/09/2010
14.05
 450 14.05 14.05 14.05 0 0 0
22/09/2010
14.05
 83,100 14.05 14.29 14.05 82,000 34,000 5.5
21/09/2010
14.05
 47,340 14.05 14.17 14.05 45,630 250 5.2
20/09/2010
14.05
 28,010 14.05 14.05 14.05 27,010 0 3.1
17/09/2010
14.05
 22,870 14.05 14.05 14.05 22,370 15,000 0.8
16/09/2010
14.05
 43,410 14.17 14.17 14.05 39,100 37,410 0.2
15/09/2010
14.17
 14,330 14.17 14.42 14.17 14,230 0 1.7
14/09/2010
14.17
 1,440 14.05 14.42 14.05 66,270 210 7.7
13/09/2010
14.05
 10,980 14.17 14.29 14.05 10,680 8,030 0.3

Chính sách bảo mật | Điều khoản sử dụng |