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)
10/09/2010
14.17
 180 14.17 14.17 14.17 180 0 0.0
09/09/2010
14.17
 8,300 14.17 14.17 14.17 8,000 4,730 0.4
08/09/2010
14.17
 2,690 14.29 14.29 14.17 1,400 720 0.1
07/09/2010
14.29
 9,830 14.29 14.29 14.17 8,500 9,330 -0.1
06/09/2010
14.29
 55,810 14.29 14.66 14.29 49,920 26,220 2.8
01/09/2010
14.29
 35,520 14.29 14.42 14.17 28,010 5,780 2.6
31/08/2010
14.29
 13,690 14.29 14.29 14.17 11,970 1,300 1.2
30/08/2010
14.29
 7,140 14.17 14.42 14.29 24,340 21,020 0.4
27/08/2010
14.17
 15,300 14.05 14.17 14.05 36,920 28,700 0.9
26/08/2010
14.05
 23,180 14.05 14.17 14.05 40,890 40,290 0.1
25/08/2010
14.05
 16,580 13.93 14.29 14.05 16,440 16,480 -0.0
24/08/2010
13.93
 16,320 14.54 14.54 13.93 15,500 8,470 0.8
23/08/2010
14.54
 5,110 14.42 14.54 14.42 5,110 4,700 0.0
20/08/2010
14.42
 18,860 14.42 14.66 14.42 18,860 18,460 0.0
19/08/2010
14.42
 19,030 14.66 14.66 14.42 18,970 18,620 0.0
18/08/2010
14.66
 6,940 14.66 14.78 14.66 6,940 0 0.8
17/08/2010
14.66
 2,690 14.54 14.66 14.54 1,520 0 0.2
16/08/2010
14.54
 1,560 14.54 14.66 14.54 1,070 490 0.1
13/08/2010
14.54
 27,390 14.54 14.54 14.42 26,890 0 3.2
12/08/2010
14.54
 23,680 14.54 14.54 14.42 23,670 10,310 1.6
11/08/2010
14.54
 17,660 14.54 14.66 14.54 17,660 10,000 0.9
10/08/2010
14.54
 9,870 14.54 14.54 14.54 9,870 1,180 1.0
09/08/2010
14.54
 5,460 14.54 14.66 14.54 5,430 0 0.6
06/08/2010
14.54
 6,440 14.54 14.66 14.54 6,440 4,040 0.3
05/08/2010
14.54
 3,230 14.42 14.54 14.42 3,230 0 0.4
04/08/2010
14.42
 17,090 14.54 14.66 14.42 17,090 7,340 1.2
03/08/2010
14.54
 13,530 14.42 14.54 14.42 13,530 6,580 0.8
02/08/2010
14.42
 9,070 14.66 14.78 14.42 9,030 0 1.1
30/07/2010
14.66
 45,790 14.54 14.66 14.54 75,780 60,000 1.9
29/07/2010
14.54
 3,390 14.54 14.54 14.42 3,390 260 0.4
28/07/2010
14.54
 5,210 14.54 14.54 14.54 5,190 0 0.6
27/07/2010
14.54
 27,480 14.54 14.66 14.54 26,480 0 3.2
26/07/2010
14.54
 7,450 14.66 14.66 14.54 7,190 0 0.9
23/07/2010
14.66
 21,370 14.29 14.66 14.42 18,750 0 2.2
22/07/2010
14.29
 1,280 14.42 14.42 14.29 1,000 280 0.1
21/07/2010
14.42
 9,990 14.17 14.42 14.17 180 0 0.0
20/07/2010
14.17
 2,160 14.42 14.42 14.17 2,000 0 0.2
19/07/2010
14.42
 21,840 14.17 14.42 14.17 21,840 0 2.6
16/07/2010
14.17
 15,350 14.17 14.42 14.17 14,530 15,000 -0.1
15/07/2010
14.17
 2,490 14.29 14.29 14.05 2,030 0 0.2
14/07/2010
14.29
 9,630 14.29 14.42 14.29 9,630 8,140 0.2
13/07/2010
14.29
 41,420 14.17 14.29 14.17 38,420 35,500 0.3
12/07/2010
14.17
 5,570 14.17 14.17 14.05 5,020 2,270 0.3
09/07/2010
14.17
 7,120 14.05 14.17 14.05 7,120 6,620 0.1
08/07/2010
14.05
 1,400 14.05 14.05 14.05 850 1,050 -0.0
07/07/2010
14.05
 40,720 14.17 14.29 13.93 35,650 40,140 -0.5
06/07/2010
14.17
 3,770 14.29 14.29 14.17 3,770 500 0.4
05/07/2010
14.29
 9,520 14.29 14.29 14.29 500 6,570 -0.7
02/07/2010
14.29
 11,970 14.29 14.29 14.29 9,810 7,700 0.2
01/07/2010
14.29
 850 14.29 14.29 14.29 850 200 0.1
30/06/2010
14.29
 31,840 14.42 14.42 14.29 350 11,390 -1.3
29/06/2010
14.42
 2,500 14.17 14.42 14.29 2,500 0 0.3
28/06/2010
14.17
 17,900 14.42 14.42 14.17 17,460 14,150 0.4
25/06/2010
14.42
 12,240 14.29 14.42 14.29 10,010 700 1.1
24/06/2010
14.29
 36,310 14.17 14.42 14.17 19,250 30,000 -1.3
23/06/2010
14.17
 35,300 14.17 14.54 14.17 31,300 22,080 1.1
22/06/2010
14.17
 22,910 14.17 14.54 14.17 22,410 15,700 0.8
21/06/2010
14.17
 14,840 14.29 14.42 14.17 13,160 10,240 0.3
18/06/2010
14.29
 24,820 14.17 14.29 14.17 22,790 21,840 0.1
17/06/2010
14.17
 22,890 14.17 14.54 14.17 49,478 39,218 1.2
16/06/2010
14.17
 49,600 14.29 14.54 14.05 33,520 21,000 1.5
15/06/2010
14.29
 14,120 14.42 14.42 14.17 5,000 1,570 0.4
14/06/2010
14.42
 11,810 14.42 14.42 14.29 47,020 37,920 1.1
11/06/2010
14.42
 1,010 14.42 14.42 14.29 30,718 30,478 0.0
10/06/2010
14.42
 10,250 14.17 14.54 14.42 103,580 168,650 -7.7
09/06/2010
14.17
 4,850 14.17 14.42 14.17 1,650 2,600 -0.1
08/06/2010
14.17
 4,550 14.54 14.54 14.05 0 2,250 -0.3
07/06/2010
14.54
 5,900 14.66 14.66 14.17 1,740 3,670 -0.2
04/06/2010
14.66
 2,080 14.42 14.66 14.42 2,020 0 0.2
03/06/2010
14.42
 3,360 14.66 14.66 14.42 340 500 -0.0
02/06/2010
14.66
 480 14.66 14.66 14.66 480 0 0.1
01/06/2010
14.66
 1,540 14.42 14.66 14.29 990 1,510 -0.1
31/05/2010
14.42
 4,340 14.78 14.78 14.42 2,400 3,830 -0.2
28/05/2010
14.78
 7,700 14.54 14.91 14.66 56,670 50,000 0.8
27/05/2010
14.54
 14,790 14.42 14.54 14.42 14,190 8,720 0.6
26/05/2010
14.42
 23,310 14.17 14.42 14.17 20,100 0 2.4
25/05/2010
14.17
 49,800 14.05 14.42 14.17 48,540 140 5.6
24/05/2010
14.05
 39,480 13.93 14.42 13.93 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
13.93
 67,670 14.23 14.23 13.93 37,150 32,660 0.5
20/05/2010
14.23
 55,360 13.99 14.23 13.99 32,300 34,300 -0.2
19/05/2010
13.99
 46,550 13.99 14.35 13.99 138,480 132,520 0.7
18/05/2010
13.99
 8,510 14.23 14.23 13.99 2,840 0 0.3
17/05/2010
14.23
 25,550 14.60 14.60 14.23 23,500 2,810 2.4
14/05/2010
14.60
 16,600 14.48 14.96 14.60 14,420 0 1.7
13/05/2010
14.48
 39,730 14.72 14.72 14.48 32,070 5,000 3.2
12/05/2010
14.72
 14,780 14.72 14.72 14.60 11,770 10,060 0.2
11/05/2010
14.72
 12,440 14.60 14.72 14.60 8,400 630 0.9
10/05/2010
14.60
 12,290 14.84 14.84 14.60 9,010 3,740 0.6
07/05/2010
14.84
 29,830 14.72 14.84 14.60 25,820 0 3.1
06/05/2010
14.72
 7,720 14.84 14.84 14.72 2,010 90 0.2
05/05/2010
14.84
 33,110 14.96 14.96 14.72 10,780 8,210 0.3
04/05/2010
14.96
 2,840 14.96 14.96 14.60 700 1,620 -0.1
29/04/2010
14.96
 40,790 15.08 15.08 14.84 38,930 320 4.7
28/04/2010
15.08
 44,430 15.08 15.08 14.96 39,130 1,000 4.7
27/04/2010
15.08
 15,650 14.96 15.08 14.72 5,020 0 0.6
26/04/2010
14.96
 17,920 14.84 15.08 14.84 16,820 3,280 1.7
22/04/2010
14.84
 15,210 14.60 14.84 14.60 8,250 900 0.9
21/04/2010
14.60
 15,670 14.60 14.60 14.60 15,490 320 1.8
20/04/2010
14.60
 22,280 14.72 14.72 14.48 20,260 10,030 1.2
19/04/2010
14.72
 43,210 14.72 14.72 14.60 43,210 10,090 4.0

Chính sách bảo mật | Điều khoản sử dụng |