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
(2024-12-16) 		-0.65 -0.63% 573,800 -607 -0.1
102.40
107.77
102.40
2 tháng
(2024-11-18) 		6.39 6.65% 1,107,900 4,581 0.4
95.92
107.77
102.40
3 tháng
(2024-10-17) 		-0.07 -0.07% 1,580,600 -20,519 -2.0
95.92
107.77
102.40
6 tháng
(2024-07-19) 		-3.46 -3.27% 3,098,300 -35,945 -3.6
95.92
107.77
102.40
12 tháng
(2024-01-22) 		6.67 6.96% 6,095,000 -207,814 -23.0
95.74
112.50
102.40
24 tháng
(2023-01-27) 		20.99 25.76% 14,366,100 -649,500 -70.8
80.28
126.09
102.40
36 tháng
(2022-02-07) 		15.25 17.48% 18,513,000 -660,716 -71.7
69.95
126.09
102.40
60 tháng
(2020-02-11) 		25.18 32.57% 29,988,800 -745,286 -87.5
58.96
126.09
102.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2010
14.02
 1,560 14.02 14.13 14.02 1,070 490 0.1
13/08/2010
14.02
 27,390 14.02 14.02 13.90 26,890 0 3.2
12/08/2010
14.02
 23,680 14.02 14.02 13.90 23,670 10,310 1.6
11/08/2010
14.02
 17,660 14.02 14.13 14.02 17,660 10,000 0.9
10/08/2010
14.02
 9,870 14.02 14.02 14.02 9,870 1,180 1.0
09/08/2010
14.02
 5,460 14.02 14.13 14.02 5,430 0 0.6
06/08/2010
14.02
 6,440 14.02 14.13 14.02 6,440 4,040 0.3
05/08/2010
14.02
 3,230 13.90 14.02 13.90 3,230 0 0.4
04/08/2010
13.90
 17,090 14.02 14.13 13.90 17,090 7,340 1.2
03/08/2010
14.02
 13,530 13.90 14.02 13.90 13,530 6,580 0.8
02/08/2010
13.90
 9,070 14.13 14.25 13.90 9,030 0 1.1
30/07/2010
14.13
 45,790 14.02 14.13 14.02 75,780 60,000 1.9
29/07/2010
14.02
 3,390 14.02 14.02 13.90 3,390 260 0.4
28/07/2010
14.02
 5,210 14.02 14.02 14.02 5,190 0 0.6
27/07/2010
14.02
 27,480 14.02 14.13 14.02 26,480 0 3.2
26/07/2010
14.02
 7,450 14.13 14.13 14.02 7,190 0 0.9
23/07/2010
14.13
 21,370 13.78 14.13 13.90 18,750 0 2.2
22/07/2010
13.78
 1,280 13.90 13.90 13.78 1,000 280 0.1
21/07/2010
13.90
 9,990 13.66 13.90 13.66 180 0 0.0
20/07/2010
13.66
 2,160 13.90 13.90 13.66 2,000 0 0.2
19/07/2010
13.90
 21,840 13.66 13.90 13.66 21,840 0 2.6
16/07/2010
13.66
 15,350 13.66 13.90 13.66 14,530 15,000 -0.1
15/07/2010
13.66
 2,490 13.78 13.78 13.54 2,030 0 0.2
14/07/2010
13.78
 9,630 13.78 13.90 13.78 9,630 8,140 0.2
13/07/2010
13.78
 41,420 13.66 13.78 13.66 38,420 35,500 0.3
12/07/2010
13.66
 5,570 13.66 13.66 13.54 5,020 2,270 0.3
09/07/2010
13.66
 7,120 13.54 13.66 13.54 7,120 6,620 0.1
08/07/2010
13.54
 1,400 13.54 13.54 13.54 850 1,050 -0.0
07/07/2010
13.54
 40,720 13.66 13.78 13.43 35,650 40,140 -0.5
06/07/2010
13.66
 3,770 13.78 13.78 13.66 3,770 500 0.4
05/07/2010
13.78
 9,520 13.78 13.78 13.78 500 6,570 -0.7
02/07/2010
13.78
 11,970 13.78 13.78 13.78 9,810 7,700 0.2
01/07/2010
13.78
 850 13.78 13.78 13.78 850 200 0.1
30/06/2010
13.78
 31,840 13.90 13.90 13.78 350 11,390 -1.3
29/06/2010
13.90
 2,500 13.66 13.90 13.78 2,500 0 0.3
28/06/2010
13.66
 17,900 13.90 13.90 13.66 17,460 14,150 0.4
25/06/2010
13.90
 12,240 13.78 13.90 13.78 10,010 700 1.1
24/06/2010
13.78
 36,310 13.66 13.90 13.66 19,250 30,000 -1.3
23/06/2010
13.66
 35,300 13.66 14.02 13.66 31,300 22,080 1.1
22/06/2010
13.66
 22,910 13.66 14.02 13.66 22,410 15,700 0.8
21/06/2010
13.66
 14,840 13.78 13.90 13.66 13,160 10,240 0.3
18/06/2010
13.78
 24,820 13.66 13.78 13.66 22,790 21,840 0.1
17/06/2010
13.66
 22,890 13.66 14.02 13.66 49,478 39,218 1.2
16/06/2010
13.66
 49,600 13.78 14.02 13.54 33,520 21,000 1.5
15/06/2010
13.78
 14,120 13.90 13.90 13.66 5,000 1,570 0.4
14/06/2010
13.90
 11,810 13.90 13.90 13.78 47,020 37,920 1.1
11/06/2010
13.90
 1,010 13.90 13.90 13.78 30,718 30,478 0.0
10/06/2010
13.90
 10,250 13.66 14.02 13.90 103,580 168,650 -7.7
09/06/2010
13.66
 4,850 13.66 13.90 13.66 1,650 2,600 -0.1
08/06/2010
13.66
 4,550 14.02 14.02 13.54 0 2,250 -0.3
07/06/2010
14.02
 5,900 14.13 14.13 13.66 1,740 3,670 -0.2
04/06/2010
14.13
 2,080 13.90 14.13 13.90 2,020 0 0.2
03/06/2010
13.90
 3,360 14.13 14.13 13.90 340 500 -0.0
02/06/2010
14.13
 480 14.13 14.13 14.13 480 0 0.1
01/06/2010
14.13
 1,540 13.90 14.13 13.78 990 1,510 -0.1
31/05/2010
13.90
 4,340 14.25 14.25 13.90 2,400 3,830 -0.2
28/05/2010
14.25
 7,700 14.02 14.37 14.13 56,670 50,000 0.8
27/05/2010
14.02
 14,790 13.90 14.02 13.90 14,190 8,720 0.6
26/05/2010
13.90
 23,310 13.66 13.90 13.66 20,100 0 2.4
25/05/2010
13.66
 49,800 13.54 13.90 13.66 48,540 140 5.6
24/05/2010
13.54
 39,480 13.43 13.90 13.43 38,280 31,480 0.8
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2010
13.43
 67,670 13.72 13.72 13.43 37,150 32,660 0.5
20/05/2010
13.72
 55,360 13.49 13.72 13.49 32,300 34,300 -0.2
19/05/2010
13.49
 46,550 13.49 13.84 13.49 138,480 132,520 0.7
18/05/2010
13.49
 8,510 13.72 13.72 13.49 2,840 0 0.3
17/05/2010
13.72
 25,550 14.07 14.07 13.72 23,500 2,810 2.4
14/05/2010
14.07
 16,600 13.96 14.42 14.07 14,420 0 1.7
13/05/2010
13.96
 39,730 14.19 14.19 13.96 32,070 5,000 3.2
12/05/2010
14.19
 14,780 14.19 14.19 14.07 11,770 10,060 0.2
11/05/2010
14.19
 12,440 14.07 14.19 14.07 8,400 630 0.9
10/05/2010
14.07
 12,290 14.31 14.31 14.07 9,010 3,740 0.6
07/05/2010
14.31
 29,830 14.19 14.31 14.07 25,820 0 3.1
06/05/2010
14.19
 7,720 14.31 14.31 14.19 2,010 90 0.2
05/05/2010
14.31
 33,110 14.42 14.42 14.19 10,780 8,210 0.3
04/05/2010
14.42
 2,840 14.42 14.42 14.07 700 1,620 -0.1
29/04/2010
14.42
 40,790 14.54 14.54 14.31 38,930 320 4.7
28/04/2010
14.54
 44,430 14.54 14.54 14.42 39,130 1,000 4.7
27/04/2010
14.54
 15,650 14.42 14.54 14.19 5,020 0 0.6
26/04/2010
14.42
 17,920 14.31 14.54 14.31 16,820 3,280 1.7
22/04/2010
14.31
 15,210 14.07 14.31 14.07 8,250 900 0.9
21/04/2010
14.07
 15,670 14.07 14.07 14.07 15,490 320 1.8
20/04/2010
14.07
 22,280 14.19 14.19 13.96 20,260 10,030 1.2
19/04/2010
14.19
 43,210 14.19 14.19 14.07 43,210 10,090 4.0
16/04/2010
14.19
 33,650 14.19 14.31 14.07 31,810 13,090 2.3
15/04/2010
14.19
 20,120 13.96 14.19 13.96 12,590 2,150 1.3
14/04/2010
13.96
 27,390 13.84 13.96 13.84 21,390 10,000 1.4
13/04/2010
13.84
 40,900 14.07 14.07 13.84 31,920 10,140 2.6
12/04/2010
14.07
 41,050 13.96 14.07 13.84 38,340 650 4.5
09/04/2010
13.96
 15,370 13.84 13.96 13.84 14,070 10,430 0.4
08/04/2010
13.84
 83,980 14.07 14.07 13.84 47,000 72,240 -3.0
07/04/2010
14.07
 38,580 14.07 14.07 13.72 2,560 20,000 -2.1
06/04/2010
14.07
 42,950 13.84 14.07 13.84 0 33,010 -3.9
05/04/2010
13.84
 5,260 13.84 14.07 13.84 2,550 0 0.3
02/04/2010
13.84
 13,980 13.96 13.96 13.84 9,200 10,000 -0.1
01/04/2010
13.96
 34,700 13.84 13.96 13.84 32,100 21,000 1.3
31/03/2010
13.84
 20,240 13.84 13.96 13.84 19,360 12,500 0.8
30/03/2010
13.84
 25,040 13.96 14.07 13.84 24,490 6,810 2.1
29/03/2010
13.96
 10,130 13.96 14.07 13.96 9,630 1,980 0.9
26/03/2010
13.96
 20,780 13.96 14.07 13.72 19,450 0 2.3
25/03/2010
13.96
 18,070 14.19 14.19 13.84 15,200 190 1.8

Chính sách bảo mật | Điều khoản sử dụng |