CTCP Dược Hậu Giang (dhg)

102.60
0.20
(0.20%)
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)
06/01/2011
14.02
 7,000 14.02 14.02 14.02 7,000 0 0.8
05/01/2011
14.02
 52,090 14.14 14.14 14.02 51,980 43,290 1.0
04/01/2011
14.14
 5,210 14.26 14.26 14.14 5,080 3,000 0.2
31/12/2010
14.26
 43,650 13.78 14.26 13.78 26,200 38,200 -1.4
30/12/2010
13.78
 71,900 14.14 14.14 13.78 50,670 70,500 -2.3
29/12/2010
14.14
 22,160 14.38 14.38 14.02 20,850 20,000 0.1
28/12/2010
14.38
 39,210 14.26 14.38 14.02 35,910 31,730 0.5
27/12/2010
14.26
 27,810 14.02 14.26 14.14 27,810 10,220 2.1
24/12/2010
14.02
 9,310 14.02 14.14 14.02 9,310 7,160 0.3
23/12/2010
14.02
 40,600 14.02 14.02 13.90 34,600 30,600 0.5
22/12/2010
14.02
 72,230 14.26 14.26 13.90 85,343 55,580 3.5
21/12/2010
14.26
 28,110 14.02 14.26 13.90 26,330 16,030 1.2
20/12/2010
14.02
 5,570 13.90 14.14 13.90 2,550 0 0.3
17/12/2010
13.90
 26,610 13.78 14.14 13.78 22,980 15,260 0.9
16/12/2010
13.78
 15,360 13.78 13.78 13.78 14,260 36,853 -2.5
15/12/2010
13.78
 27,170 13.78 14.14 13.78 25,760 25,700 0.0
14/12/2010
13.78
 38,320 13.66 13.78 13.66 37,910 30,470 0.9
13/12/2010
13.66
 78,960 13.55 13.66 13.43 72,300 73,740 -0.2
10/12/2010
13.55
 37,740 13.31 13.55 13.43 36,520 23,650 1.5
09/12/2010
13.31
 21,600 13.31 13.43 13.31 21,570 1,220 2.3
08/12/2010
13.31
 22,360 13.19 13.31 13.19 17,000 660 1.8
07/12/2010
13.19
 9,300 13.19 13.31 13.19 4,200 1,290 0.3
06/12/2010
13.19
 4,260 13.19 13.31 13.19 202,066 201,266 0.1
03/12/2010
13.19
 13,070 12.95 13.19 12.95 5,750 9,400 -0.4
02/12/2010
12.95
 1,790 13.07 13.07 12.95 1,570 1,000 0.1
01/12/2010
13.07
 15,520 13.07 13.07 13.07 14,800 12,150 0.3
30/11/2010
13.07
 19,110 13.07 13.07 12.95 18,500 17,290 0.1
29/11/2010
13.07
 4,320 13.07 13.19 13.07 4,320 2,960 0.1
26/11/2010
13.07
 3,570 13.43 13.43 13.07 119,550 119,160 0.0
25/11/2010
13.43
 3,110 13.07 13.43 13.07 3,110 1,030 0.2
24/11/2010
13.07
 3,720 12.71 13.07 12.71 3,720 90 0.4
23/11/2010
12.71
 4,490 12.71 12.71 12.48 2,270 1,800 0.1
22/11/2010
12.71
 1,540 13.07 13.07 12.71 37,006 35,466 0.2
19/11/2010
13.07
 12,920 13.07 13.07 12.48 3,900 11,130 -0.8
18/11/2010
13.07
 1,210 13.19 13.19 13.07 0 0 0
17/11/2010
13.19
 5,350 12.95 13.31 12.36 123,620 128,000 -0.5
16/11/2010
12.95
 2,690 13.55 13.55 12.95 600 1,360 -0.1
15/11/2010
13.55
 1,000 13.43 13.55 13.55 1,000 400 0.1
12/11/2010
13.43
 1,490 13.43 13.55 13.43 1,300 100 0.1
11/11/2010
13.43
 5,100 13.43 13.43 13.07 27,130 5,000 2.5
10/11/2010
13.43
 7,490 13.43 13.43 12.95 3,200 5,100 -0.2
09/11/2010
13.43
 460 13.55 13.55 13.43 115,150 115,000 0.0
08/11/2010
13.55
 1,330 13.55 13.55 13.55 1,330 360 0.1
05/11/2010
13.55
 300 13.55 13.55 13.55 0 300 -0.0
04/11/2010
13.55
 1,220 13.55 13.55 13.43 510 0 0.1
03/11/2010
13.55
 3,550 13.55 13.55 13.55 3,360 0 0.4
02/11/2010
13.55
 690 13.66 13.66 13.55 690 0 0.1
01/11/2010
13.66
 1,550 13.66 13.66 13.66 220 0 0.0
29/10/2010
13.66
 12,430 13.66 13.90 13.55 163,455 161,035 0.3
28/10/2010
13.66
 38,810 13.66 13.66 13.55 38,810 0 4.5
27/10/2010
13.66
 12,760 13.66 13.66 13.55 12,460 0 1.4
26/10/2010
13.66
 12,700 13.66 13.66 13.66 12,700 10 1.5
25/10/2010
13.66
 2,670 13.43 13.66 13.55 2,670 0 0.3
22/10/2010
13.43
 13,140 13.31 13.66 13.43 13,140 10,000 0.4
21/10/2010
13.31
 10,570 13.31 13.31 13.19 9,870 4,000 0.7
20/10/2010
13.31
 1,660 13.19 13.31 13.19 26,220 25,000 0.1
19/10/2010
13.19
 1,540 13.43 13.43 13.07 300 530 -0.0
18/10/2010
13.43
 25,970 13.43 13.66 13.31 6,130 22,030 -1.8
15/10/2010
13.43
 9,910 13.43 13.55 13.31 8,720 8,810 -0.0
14/10/2010
13.43
 4,500 13.55 13.55 13.43 3,910 1,010 0.3
13/10/2010
13.55
 4,950 13.55 13.90 13.55 4,850 1,500 0.4
12/10/2010
13.55
 100 13.55 13.55 13.55 100 30 0.0
11/10/2010
13.55
 110 13.55 13.78 13.55 100 50 0.0
08/10/2010
13.55
 20,840 13.55 13.66 13.55 20,830 10,720 1.2
07/10/2010
13.55
 17,480 13.66 13.66 13.55 16,500 6,460 1.2
06/10/2010
13.66
 65,050 13.55 13.90 13.55 64,010 60,240 0.4
05/10/2010
13.55
 32,490 13.55 13.55 13.43 32,490 30,460 0.2
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2010
13.55
 23,370 13.43 13.55 13.55 23,370 19,370 0.5
01/10/2010
13.43
 7,790 13.43 13.43 13.43 7,670 7,000 0.1
30/09/2010
13.43
 8,000 13.31 13.43 13.31 7,350 5,000 0.3
29/09/2010
13.31
 34,340 13.43 13.54 13.31 26,630 31,490 -0.6
28/09/2010
13.43
 25,370 13.43 13.54 13.43 23,600 22,000 0.2
27/09/2010
13.43
 25,960 13.54 13.78 13.43 23,760 19,750 0.5
24/09/2010
13.54
 9,960 13.54 13.54 13.54 44,100 43,760 0.0
23/09/2010
13.54
 450 13.54 13.54 13.54 0 0 0
22/09/2010
13.54
 83,100 13.54 13.78 13.54 82,000 34,000 5.5
21/09/2010
13.54
 47,340 13.54 13.66 13.54 45,630 250 5.2
20/09/2010
13.54
 28,010 13.54 13.54 13.54 27,010 0 3.1
17/09/2010
13.54
 22,870 13.54 13.54 13.54 22,370 15,000 0.8
16/09/2010
13.54
 43,410 13.66 13.66 13.54 39,100 37,410 0.2
15/09/2010
13.66
 14,330 13.66 13.90 13.66 14,230 0 1.7
14/09/2010
13.66
 1,440 13.54 13.90 13.54 66,270 210 7.7
13/09/2010
13.54
 10,980 13.66 13.78 13.54 10,680 8,030 0.3
10/09/2010
13.66
 180 13.66 13.66 13.66 180 0 0.0
09/09/2010
13.66
 8,300 13.66 13.66 13.66 8,000 4,730 0.4
08/09/2010
13.66
 2,690 13.78 13.78 13.66 1,400 720 0.1
07/09/2010
13.78
 9,830 13.78 13.78 13.66 8,500 9,330 -0.1
06/09/2010
13.78
 55,810 13.78 14.13 13.78 49,920 26,220 2.8
01/09/2010
13.78
 35,520 13.78 13.90 13.66 28,010 5,780 2.6
31/08/2010
13.78
 13,690 13.78 13.78 13.66 11,970 1,300 1.2
30/08/2010
13.78
 7,140 13.66 13.90 13.78 24,340 21,020 0.4
27/08/2010
13.66
 15,300 13.54 13.66 13.54 36,920 28,700 0.9
26/08/2010
13.54
 23,180 13.54 13.66 13.54 40,890 40,290 0.1
25/08/2010
13.54
 16,580 13.43 13.78 13.54 16,440 16,480 -0.0
24/08/2010
13.43
 16,320 14.02 14.02 13.43 15,500 8,470 0.8
23/08/2010
14.02
 5,110 13.90 14.02 13.90 5,110 4,700 0.0
20/08/2010
13.90
 18,860 13.90 14.13 13.90 18,860 18,460 0.0
19/08/2010
13.90
 19,030 14.13 14.13 13.90 18,970 18,620 0.0
18/08/2010
14.13
 6,940 14.13 14.25 14.13 6,940 0 0.8
17/08/2010
14.13
 2,690 14.02 14.13 14.02 1,520 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |