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)
15/04/2010
14.72
 20,120 14.48 14.72 14.48 12,590 2,150 1.3
14/04/2010
14.48
 27,390 14.35 14.48 14.35 21,390 10,000 1.4
13/04/2010
14.35
 40,900 14.60 14.60 14.35 31,920 10,140 2.6
12/04/2010
14.60
 41,050 14.48 14.60 14.35 38,340 650 4.5
09/04/2010
14.48
 15,370 14.35 14.48 14.35 14,070 10,430 0.4
08/04/2010
14.35
 83,980 14.60 14.60 14.35 47,000 72,240 -3.0
07/04/2010
14.60
 38,580 14.60 14.60 14.23 2,560 20,000 -2.1
06/04/2010
14.60
 42,950 14.35 14.60 14.35 0 33,010 -3.9
05/04/2010
14.35
 5,260 14.35 14.60 14.35 2,550 0 0.3
02/04/2010
14.35
 13,980 14.48 14.48 14.35 9,200 10,000 -0.1
01/04/2010
14.48
 34,700 14.35 14.48 14.35 32,100 21,000 1.3
31/03/2010
14.35
 20,240 14.35 14.48 14.35 19,360 12,500 0.8
30/03/2010
14.35
 25,040 14.48 14.60 14.35 24,490 6,810 2.1
29/03/2010
14.48
 10,130 14.48 14.60 14.48 9,630 1,980 0.9
26/03/2010
14.48
 20,780 14.48 14.60 14.23 19,450 0 2.3
25/03/2010
14.48
 18,070 14.72 14.72 14.35 15,200 190 1.8
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
14.72
 26,020 14.48 14.72 14.48 19,180 0 2.3
23/03/2010
14.48
 7,340 14.11 14.48 14.11 4,290 2,940 0.2
22/03/2010
14.11
 11,790 13.99 14.36 14.11 200 10 0.0
19/03/2010
13.99
 173,840 14.36 14.48 13.99 15,350 165,380 -17.6
18/03/2010
14.36
 71,240 14.60 15.08 14.36 30 70,000 -8.4
17/03/2010
14.60
 50,410 14.48 15.08 14.60 25,500 44,690 -2.3
16/03/2010
14.48
 44,930 14.72 14.72 14.48 1,130 40,210 -4.7
15/03/2010
14.72
 60,420 15.08 15.20 14.72 29,780 50,260 -2.5
12/03/2010
15.08
 31,790 15.08 15.20 14.96 21,600 260 2.7
11/03/2010
15.08
 6,030 15.20 15.20 15.08 3,380 0 0.4
10/03/2010
15.20
 33,730 15.20 15.20 14.96 30,380 530 3.7
09/03/2010
15.20
 38,790 14.96 15.20 14.96 34,530 780 4.2
08/03/2010
14.96
 28,370 15.08 15.20 14.96 20,200 250 2.5
05/03/2010
15.08
 16,660 14.96 15.32 14.96 13,840 500 1.7
04/03/2010
14.96
 3,680 14.96 15.44 14.96 2,490 0 0.3
03/03/2010
14.96
 8,770 14.72 15.08 14.84 5,400 1,340 0.5
02/03/2010
14.72
 36,020 15.20 15.20 14.72 9,900 34,590 -3.0
01/03/2010
15.20
 46,020 15.08 15.32 15.08 25,200 34,300 -1.1
26/02/2010
15.08
 61,390 15.20 15.20 15.08 50,170 49,890 0.0
25/02/2010
15.20
 48,230 15.08 15.20 15.08 45,530 24,220 2.7
24/02/2010
15.08
 53,050 15.20 15.20 14.96 47,340 25,150 2.8
23/02/2010
15.20
 131,230 15.08 15.20 15.08 128,400 0 16.1
22/02/2010
15.08
 28,350 15.08 15.20 15.08 27,070 18,730 1.0
12/02/2010
15.08
 20,400 14.96 15.32 14.96 16,700 12,520 0.5
11/02/2010
14.96
 2,910 14.72 14.96 14.48 0 0 0
10/02/2010
14.72
 15,970 14.36 14.84 14.36 11,360 13,400 -0.2
09/02/2010
14.36
 19,370 14.36 14.48 14.24 13,830 16,050 -0.3
08/02/2010
14.36
 9,030 14.60 14.60 14.24 5,000 7,100 -0.2
05/02/2010
14.60
 43,770 15.32 15.32 14.60 33,870 38,330 -0.5
04/02/2010
15.32
 15,670 15.44 15.56 15.32 10,000 4,720 0.7
03/02/2010
15.44
 26,260 15.56 15.68 15.44 16,550 10,500 0.8
02/02/2010
15.56
 32,600 15.44 15.68 15.44 25,000 2,430 2.9
01/02/2010
15.44
 66,770 14.96 15.44 14.84 65,080 0 8.2
29/01/2010
14.96
 49,990 14.96 15.08 14.84 47,130 10 5.8
28/01/2010
14.96
 20,450 14.96 15.08 14.84 16,550 300 2.0
27/01/2010
14.96
 79,170 14.96 15.32 14.96 54,850 16,340 4.9
26/01/2010
14.96
 44,650 14.36 14.96 14.84 27,520 0 3.4
25/01/2010
14.36
 8,840 14.11 14.36 14.24 2,000 140 0.2
22/01/2010
14.11
 3,060 14.11 14.24 14.11 1,000 0 0.1
21/01/2010
14.11
 15,790 14.24 14.36 14.11 5,860 0 0.7
20/01/2010
14.24
 18,360 14.36 14.36 14.24 8,730 0 1.0
19/01/2010
14.36
 40,900 14.24 14.48 14.36 23,510 20 2.8
18/01/2010
14.24
 15,330 14.48 14.48 14.24 15,050 0 1.8
15/01/2010
14.48
 19,230 14.48 14.48 14.36 13,790 5,990 0.9
14/01/2010
14.48
 8,360 14.48 14.48 14.36 2,810 0 0.3
13/01/2010
14.48
 17,880 14.60 14.60 14.11 10,560 210 1.2
12/01/2010
14.60
 34,630 14.60 14.84 14.36 11,600 10,150 0.2
11/01/2010
14.60
 49,780 14.24 14.60 14.24 18,740 0 2.3
08/01/2010
14.24
 45,010 14.11 14.72 14.24 13,750 1,620 1.4
07/01/2010
14.11
 70,630 13.99 14.11 13.87 61,900 1,690 7.0
06/01/2010
13.99
 44,420 14.11 14.11 13.75 34,700 10,000 2.9
05/01/2010
14.11
 158,950 14.11 14.36 13.87 120,130 72,990 5.5
04/01/2010
14.11
 16,780 13.75 14.11 13.63 610 5,200 -0.5
31/12/2009
13.75
 15,210 13.63 13.99 13.75 0 0 0
30/12/2009
13.63
 36,920 13.27 13.63 12.79 960 15,000 0
29/12/2009
13.27
 30,670 13.27 13.27 12.91 5,860 0 0
28/12/2009
13.27
 22,780 13.15 13.51 13.15 13,990 15,050 0
25/12/2009
13.15
 13,600 12.91 13.27 12.91 2,410 5,000 0
24/12/2009
12.91
 11,870 12.79 12.91 12.43 6,480 5,000 0
23/12/2009
12.79
 47,980 12.79 13.03 12.30 10,980 46,270 0
22/12/2009
12.79
 8,010 12.18 12.79 12.67 2,610 3,000 0
21/12/2009
12.18
 6,580 11.70 12.18 12.18 1,900 4,640 0
18/12/2009
11.70
 84,840 12.30 12.79 11.70 45,700 83,330 0
17/12/2009
12.30
 16,980 12.79 13.03 12.30 10,350 10,850 0
16/12/2009
12.79
 12,060 13.39 13.39 12.79 920 9,450 0
15/12/2009
13.39
 2,670 13.15 13.51 13.03 0 20 0
14/12/2009
13.15
 28,620 12.55 13.15 12.30 15,360 15,000 0
11/12/2009
12.55
 43,750 13.03 13.63 12.55 38,140 18,340 0
10/12/2009
13.03
 33,260 13.63 13.87 13.03 20,170 14,930 0
09/12/2009
13.63
 45,240 13.63 13.63 13.15 20,530 38,770 0
08/12/2009
13.63
 12,820 13.63 14.24 13.51 0 9,770 0
07/12/2009
13.63
 56,530 13.87 13.87 13.51 30,710 54,780 0
04/12/2009
13.87
 25,950 14.11 14.36 13.87 15,400 25,930 0
03/12/2009
14.11
 16,360 14.48 14.48 13.99 9,030 510 0
02/12/2009
14.48
 31,400 14.84 14.84 14.36 28,760 1,130 0
01/12/2009
14.84
 10,710 14.72 15.08 14.84 5,000 0 0
30/11/2009
14.72
 14,270 14.60 14.72 14.60 6,890 100 0
27/11/2009
14.60
 18,770 14.24 14.72 13.75 3,350 1,700 0
26/11/2009
14.24
 59,660 13.63 14.24 13.03 41,190 4,810 0
25/11/2009
13.63
 49,270 14.11 14.11 13.63 12,790 4,600 0
24/11/2009
14.11
 16,380 14.36 14.48 14.11 1,770 6,000 0
23/11/2009
14.36
 37,650 14.72 14.72 14.36 30,080 14,660 0
20/11/2009
14.72
 64,930 14.84 14.84 14.60 45,500 34,310 0
19/11/2009
14.84
 34,500 14.72 14.84 14.72 18,530 19,540 0

Chính sách bảo mật | Điều khoản sử dụng |