CTCP Dược Hậu Giang (dhg)

107.60
0
(0%)
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)
18/11/2009
14.72
 28,170 14.60 14.72 14.48 15,780 14,670 0
17/11/2009
14.60
 56,070 14.48 14.72 14.48 51,510 24,230 0
16/11/2009
14.48
 37,470 14.60 14.72 14.24 20,700 11,230 0
13/11/2009
14.60
 26,670 15.08 15.08 14.36 15,000 25,200 0
12/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
12/11/2009
15.08
 13,050 14.57 15.20 14.96 350 1,030 0
11/11/2009
14.57
 34,460 14.39 14.75 14.39 18,690 5,200 0
10/11/2009
14.39
 25,110 14.39 14.39 14.02 10,310 2,160 0
09/11/2009
14.39
 79,940 14.48 14.93 14.39 51,510 0 0
06/11/2009
14.48
 66,670 14.93 15.11 14.48 54,550 19,470 0
05/11/2009
14.93
 13,030 14.84 15.20 14.84 650 100 0
04/11/2009
14.84
 33,370 14.30 14.93 14.30 1,710 0 0
03/11/2009
14.30
 39,440 14.66 14.84 13.93 1,920 620 0
02/11/2009
14.66
 79,560 15.11 15.11 14.39 0 11,900 0
30/10/2009
15.11
 13,220 14.84 15.38 14.84 240 5,940 0
29/10/2009
14.84
 49,040 15.29 15.29 14.66 1,340 2,000 0
28/10/2009
15.29
 10,480 14.93 15.47 15.20 1,610 100 0
27/10/2009
14.93
 17,390 14.93 15.02 14.75 110 8,400 0
26/10/2009
14.93
 37,210 15.20 15.20 14.75 2,700 5,530 0
23/10/2009
15.20
 42,190 15.47 15.56 15.20 15,060 22,950 0
22/10/2009
15.47
 116,330 15.20 15.56 14.93 1,010 30,560 0
21/10/2009
15.20
 55,530 15.47 15.47 15.20 3,010 42,670 0
20/10/2009
15.47
 59,730 15.65 15.65 15.47 6,520 49,320 0
19/10/2009
15.65
 17,830 15.83 15.83 15.65 10,200 230 0
16/10/2009
15.83
 41,760 16.01 16.10 15.65 35,300 5,000 0
15/10/2009
16.01
 79,620 15.74 16.20 15.92 65,000 1,480 0
14/10/2009
15.74
 40,180 15.11 15.74 14.93 14,130 220 0
13/10/2009
15.11
 47,780 15.56 15.56 14.93 1,200 300 0
12/10/2009
15.56
 52,210 15.65 15.65 15.38 22,000 1,440 0
09/10/2009
15.65
 63,540 15.56 15.83 15.56 22,590 500 0
08/10/2009
15.56
 84,380 15.20 15.83 15.20 32,180 8,600 0
07/10/2009
15.20
 141,340 14.48 15.20 14.57 81,000 1,060 0
06/10/2009
14.48
 144,540 14.02 14.48 13.57 77,280 0 0
05/10/2009
14.02
 79,390 14.02 14.11 13.93 26,350 5,620 0
02/10/2009
14.02
 86,560 14.39 14.39 13.75 41,700 250 0
01/10/2009
14.39
 93,760 14.93 14.93 14.20 46,150 250 0
30/09/2009
14.93
 152,060 14.93 15.38 14.75 80,870 0 0
29/09/2009
14.93
 152,910 14.30 14.93 14.75 14,570 1,560 0
28/09/2009
14.30
 78,130 13.66 14.30 14.11 10,500 12,100 0
25/09/2009
13.66
 66,600 13.57 13.84 13.48 1,600 100 0
24/09/2009
13.57
 40,730 13.66 13.66 13.57 100 2,100 0
23/09/2009
13.66
 68,900 13.48 13.84 13.48 2,250 0 0
22/09/2009
13.48
 71,620 13.75 13.75 13.48 8,370 270 0
21/09/2009
13.75
 42,990 13.93 13.93 13.75 3,400 10,000 0
18/09/2009
13.93
 86,550 13.84 14.02 13.84 300 10,020 0
17/09/2009
13.84
 83,980 13.75 13.93 13.57 20 6,170 0
16/09/2009
13.75
 93,050 13.66 14.11 13.75 430 10,530 0
15/09/2009
13.66
 90,910 13.75 13.93 13.57 7,200 46,040 0
14/09/2009
13.75
 67,350 13.93 14.11 13.30 2,970 40,780 0
11/09/2009
13.93
 79,860 13.84 14.30 13.84 0 68,310 0
10/09/2009
13.84
 145,500 14.02 14.02 13.48 19,000 65,120 0
09/09/2009
14.02
 140,150 14.75 14.75 14.02 300 70,300 0
08/09/2009
14.75
 96,560 15.02 15.74 14.75 1,210 5,000 0
07/09/2009
15.02
 55,850 14.39 15.02 15.02 500 37,560 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/09/2009
14.39
 166,090 13.71 14.39 14.39 680 40,300 0
03/09/2009
13.71
 507,930 13.08 13.71 13.17 0 379,820 0
02/09/2009
13.08
 0 13.08 13.08 13.08 0 0 0
01/09/2009
13.08
 71,060 13.08 13.17 12.99 28,270 35,570 0
31/08/2009
13.08
 61,340 12.63 13.26 13.08 180 16,930 0
28/08/2009
12.63
 55,190 12.09 12.63 12.09 350 6,000 0
27/08/2009
12.09
 12,280 11.92 12.18 11.83 400 5,000 0
26/08/2009
11.92
 12,150 12.09 12.18 11.92 0 5,850 0
25/08/2009
12.09
 28,490 12.09 12.45 12.09 2,890 7,930 0
24/08/2009
12.09
 21,430 11.92 12.18 11.92 1,650 5,410 0
21/08/2009
11.92
 29,510 11.83 12.18 11.83 1,800 0 0
20/08/2009
11.83
 22,830 11.83 12.01 11.65 0 500 0
19/08/2009
11.83
 14,380 11.65 12.01 11.74 750 5,000 0
18/08/2009
11.65
 14,960 11.83 11.83 11.47 0 6,440 0
17/08/2009
11.83
 10,360 12.18 12.18 11.83 740 0 0
14/08/2009
12.18
 22,510 12.36 12.36 12.09 910 0 0
13/08/2009
12.36
 59,940 11.83 12.36 12.18 7,930 26,600 0
12/08/2009
11.83
 50,590 11.29 11.83 11.56 25,210 530 0
11/08/2009
11.29
 41,950 11.11 11.47 11.11 30,060 20,000 0
10/08/2009
11.11
 25,730 10.93 11.11 10.93 0 13,000 0
07/08/2009
10.93
 37,420 10.75 11.02 10.57 12,580 15,400 0
06/08/2009
10.75
 35,840 10.93 11.02 10.75 4,510 17,880 0
05/08/2009
10.93
 91,270 10.48 10.93 10.48 40,530 10,830 0
04/08/2009
10.48
 31,920 10.48 10.75 10.48 420 9,070 0
03/08/2009
10.48
 16,120 10.30 10.57 10.30 1,940 500 0
31/07/2009
10.30
 43,210 10.30 10.39 10.30 3,090 33,110 0
30/07/2009
10.30
 63,230 10.39 10.57 10.21 49,000 30,000 0
29/07/2009
10.39
 26,450 10.39 10.48 10.39 24,540 10,000 0
28/07/2009
10.39
 28,330 10.66 10.66 10.30 22,260 5,200 0
27/07/2009
10.66
 33,520 10.57 10.93 10.57 22,200 15,000 0
24/07/2009
10.57
 128,870 10.12 10.57 10.48 48,430 96,310 0
23/07/2009
10.12
 31,170 9.85 10.12 9.85 24,960 23,000 0
22/07/2009
9.85
 46,980 9.59 10.03 9.85 41,360 23,040 0
21/07/2009
9.59
 16,620 9.32 9.59 9.41 30 13,450 0
20/07/2009
9.32
 35,540 9.68 9.68 9.23 5,070 29,800 0
17/07/2009
9.68
 27,500 9.77 9.85 9.68 0 0 0
16/07/2009
9.77
 70,620 9.77 9.85 9.59 41,240 63,650 0
15/07/2009
9.77
 90,500 9.77 9.94 9.77 64,500 83,110 0
14/07/2009
9.77
 48,270 9.77 9.77 9.68 24,000 47,720 0
13/07/2009
9.77
 30,110 10.03 10.03 9.77 10,380 15,000 0
10/07/2009
10.03
 34,930 10.12 10.21 10.03 22,000 29,150 0
09/07/2009
10.12
 94,480 10.12 10.21 9.85 76,850 75,280 0
08/07/2009
10.12
 88,010 10.12 10.21 9.94 69,480 84,520 0
07/07/2009
10.12
 36,830 10.12 10.30 10.12 26,520 31,590 0
06/07/2009
10.12
 52,280 9.85 10.12 9.77 16,540 52,180 0
03/07/2009
9.85
 36,690 9.85 9.94 9.85 990 35,290 0
02/07/2009
9.85
 94,240 9.77 10.21 9.77 63,000 83,610 0

Chính sách bảo mật | Điều khoản sử dụng |