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)
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2010
14.19
 26,020 13.96 14.19 13.96 19,180 0 2.3
23/03/2010
13.96
 7,340 13.61 13.96 13.61 4,290 2,940 0.2
22/03/2010
13.61
 11,790 13.49 13.84 13.61 200 10 0.0
19/03/2010
13.49
 173,840 13.84 13.96 13.49 15,350 165,380 -17.6
18/03/2010
13.84
 71,240 14.07 14.54 13.84 30 70,000 -8.4
17/03/2010
14.07
 50,410 13.96 14.54 14.07 25,500 44,690 -2.3
16/03/2010
13.96
 44,930 14.19 14.19 13.96 1,130 40,210 -4.7
15/03/2010
14.19
 60,420 14.54 14.65 14.19 29,780 50,260 -2.5
12/03/2010
14.54
 31,790 14.54 14.65 14.42 21,600 260 2.7
11/03/2010
14.54
 6,030 14.65 14.65 14.54 3,380 0 0.4
10/03/2010
14.65
 33,730 14.65 14.65 14.42 30,380 530 3.7
09/03/2010
14.65
 38,790 14.42 14.65 14.42 34,530 780 4.2
08/03/2010
14.42
 28,370 14.54 14.65 14.42 20,200 250 2.5
05/03/2010
14.54
 16,660 14.42 14.77 14.42 13,840 500 1.7
04/03/2010
14.42
 3,680 14.42 14.89 14.42 2,490 0 0.3
03/03/2010
14.42
 8,770 14.19 14.54 14.30 5,400 1,340 0.5
02/03/2010
14.19
 36,020 14.65 14.65 14.19 9,900 34,590 -3.0
01/03/2010
14.65
 46,020 14.54 14.77 14.54 25,200 34,300 -1.1
26/02/2010
14.54
 61,390 14.65 14.65 14.54 50,170 49,890 0.0
25/02/2010
14.65
 48,230 14.54 14.65 14.54 45,530 24,220 2.7
24/02/2010
14.54
 53,050 14.65 14.65 14.42 47,340 25,150 2.8
23/02/2010
14.65
 131,230 14.54 14.65 14.54 128,400 0 16.1
22/02/2010
14.54
 28,350 14.54 14.65 14.54 27,070 18,730 1.0
12/02/2010
14.54
 20,400 14.42 14.77 14.42 16,700 12,520 0.5
11/02/2010
14.42
 2,910 14.19 14.42 13.96 0 0 0
10/02/2010
14.19
 15,970 13.84 14.30 13.84 11,360 13,400 -0.2
09/02/2010
13.84
 19,370 13.84 13.96 13.72 13,830 16,050 -0.3
08/02/2010
13.84
 9,030 14.07 14.07 13.72 5,000 7,100 -0.2
05/02/2010
14.07
 43,770 14.77 14.77 14.07 33,870 38,330 -0.5
04/02/2010
14.77
 15,670 14.89 15.00 14.77 10,000 4,720 0.7
03/02/2010
14.89
 26,260 15.00 15.12 14.89 16,550 10,500 0.8
02/02/2010
15.00
 32,600 14.89 15.12 14.89 25,000 2,430 2.9
01/02/2010
14.89
 66,770 14.42 14.89 14.30 65,080 0 8.2
29/01/2010
14.42
 49,990 14.42 14.54 14.30 47,130 10 5.8
28/01/2010
14.42
 20,450 14.42 14.54 14.30 16,550 300 2.0
27/01/2010
14.42
 79,170 14.42 14.77 14.42 54,850 16,340 4.9
26/01/2010
14.42
 44,650 13.84 14.42 14.30 27,520 0 3.4
25/01/2010
13.84
 8,840 13.61 13.84 13.72 2,000 140 0.2
22/01/2010
13.61
 3,060 13.61 13.72 13.61 1,000 0 0.1
21/01/2010
13.61
 15,790 13.72 13.84 13.61 5,860 0 0.7
20/01/2010
13.72
 18,360 13.84 13.84 13.72 8,730 0 1.0
19/01/2010
13.84
 40,900 13.72 13.96 13.84 23,510 20 2.8
18/01/2010
13.72
 15,330 13.96 13.96 13.72 15,050 0 1.8
15/01/2010
13.96
 19,230 13.96 13.96 13.84 13,790 5,990 0.9
14/01/2010
13.96
 8,360 13.96 13.96 13.84 2,810 0 0.3
13/01/2010
13.96
 17,880 14.07 14.07 13.61 10,560 210 1.2
12/01/2010
14.07
 34,630 14.07 14.30 13.84 11,600 10,150 0.2
11/01/2010
14.07
 49,780 13.72 14.07 13.72 18,740 0 2.3
08/01/2010
13.72
 45,010 13.61 14.19 13.72 13,750 1,620 1.4
07/01/2010
13.61
 70,630 13.49 13.61 13.37 61,900 1,690 7.0
06/01/2010
13.49
 44,420 13.61 13.61 13.26 34,700 10,000 2.9
05/01/2010
13.61
 158,950 13.61 13.84 13.37 120,130 72,990 5.5
04/01/2010
13.61
 16,780 13.26 13.61 13.14 610 5,200 -0.5
31/12/2009
13.26
 15,210 13.14 13.49 13.26 0 0 0
30/12/2009
13.14
 36,920 12.79 13.14 12.33 960 15,000 0
29/12/2009
12.79
 30,670 12.79 12.79 12.44 5,860 0 0
28/12/2009
12.79
 22,780 12.68 13.02 12.68 13,990 15,050 0
25/12/2009
12.68
 13,600 12.44 12.79 12.44 2,410 5,000 0
24/12/2009
12.44
 11,870 12.33 12.44 11.98 6,480 5,000 0
23/12/2009
12.33
 47,980 12.33 12.56 11.86 10,980 46,270 0
22/12/2009
12.33
 8,010 11.75 12.33 12.21 2,610 3,000 0
21/12/2009
11.75
 6,580 11.28 11.75 11.75 1,900 4,640 0
18/12/2009
11.28
 84,840 11.86 12.33 11.28 45,700 83,330 0
17/12/2009
11.86
 16,980 12.33 12.56 11.86 10,350 10,850 0
16/12/2009
12.33
 12,060 12.91 12.91 12.33 920 9,450 0
15/12/2009
12.91
 2,670 12.68 13.02 12.56 0 20 0
14/12/2009
12.68
 28,620 12.09 12.68 11.86 15,360 15,000 0
11/12/2009
12.09
 43,750 12.56 13.14 12.09 38,140 18,340 0
10/12/2009
12.56
 33,260 13.14 13.37 12.56 20,170 14,930 0
09/12/2009
13.14
 45,240 13.14 13.14 12.68 20,530 38,770 0
08/12/2009
13.14
 12,820 13.14 13.72 13.02 0 9,770 0
07/12/2009
13.14
 56,530 13.37 13.37 13.02 30,710 54,780 0
04/12/2009
13.37
 25,950 13.61 13.84 13.37 15,400 25,930 0
03/12/2009
13.61
 16,360 13.96 13.96 13.49 9,030 510 0
02/12/2009
13.96
 31,400 14.30 14.30 13.84 28,760 1,130 0
01/12/2009
14.30
 10,710 14.19 14.54 14.30 5,000 0 0
30/11/2009
14.19
 14,270 14.07 14.19 14.07 6,890 100 0
27/11/2009
14.07
 18,770 13.72 14.19 13.26 3,350 1,700 0
26/11/2009
13.72
 59,660 13.14 13.72 12.56 41,190 4,810 0
25/11/2009
13.14
 49,270 13.61 13.61 13.14 12,790 4,600 0
24/11/2009
13.61
 16,380 13.84 13.96 13.61 1,770 6,000 0
23/11/2009
13.84
 37,650 14.19 14.19 13.84 30,080 14,660 0
20/11/2009
14.19
 64,930 14.30 14.30 14.07 45,500 34,310 0
19/11/2009
14.30
 34,500 14.19 14.30 14.19 18,530 19,540 0
18/11/2009
14.19
 28,170 14.07 14.19 13.96 15,780 14,670 0
17/11/2009
14.07
 56,070 13.96 14.19 13.96 51,510 24,230 0
16/11/2009
13.96
 37,470 14.07 14.19 13.72 20,700 11,230 0
13/11/2009
14.07
 26,670 14.54 14.54 13.84 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
14.54
 13,050 14.04 14.65 14.42 350 1,030 0
11/11/2009
14.04
 34,460 13.87 14.22 13.87 18,690 5,200 0
10/11/2009
13.87
 25,110 13.87 13.87 13.52 10,310 2,160 0
09/11/2009
13.87
 79,940 13.96 14.39 13.87 51,510 0 0
06/11/2009
13.96
 66,670 14.39 14.57 13.96 54,550 19,470 0
05/11/2009
14.39
 13,030 14.30 14.65 14.30 650 100 0
04/11/2009
14.30
 33,370 13.78 14.39 13.78 1,710 0 0
03/11/2009
13.78
 39,440 14.13 14.30 13.43 1,920 620 0
02/11/2009
14.13
 79,560 14.57 14.57 13.87 0 11,900 0
30/10/2009
14.57
 13,220 14.30 14.83 14.30 240 5,940 0
29/10/2009
14.30
 49,040 14.74 14.74 14.13 1,340 2,000 0
28/10/2009
14.74
 10,480 14.39 14.91 14.65 1,610 100 0

Chính sách bảo mật | Điều khoản sử dụng |