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)
27/10/2009
14.39
 17,390 14.39 14.48 14.22 110 8,400 0
26/10/2009
14.39
 37,210 14.65 14.65 14.22 2,700 5,530 0
23/10/2009
14.65
 42,190 14.91 15.00 14.65 15,060 22,950 0
22/10/2009
14.91
 116,330 14.65 15.00 14.39 1,010 30,560 0
21/10/2009
14.65
 55,530 14.91 14.91 14.65 3,010 42,670 0
20/10/2009
14.91
 59,730 15.09 15.09 14.91 6,520 49,320 0
19/10/2009
15.09
 17,830 15.26 15.26 15.09 10,200 230 0
16/10/2009
15.26
 41,760 15.44 15.53 15.09 35,300 5,000 0
15/10/2009
15.44
 79,620 15.18 15.61 15.35 65,000 1,480 0
14/10/2009
15.18
 40,180 14.57 15.18 14.39 14,130 220 0
13/10/2009
14.57
 47,780 15.00 15.00 14.39 1,200 300 0
12/10/2009
15.00
 52,210 15.09 15.09 14.83 22,000 1,440 0
09/10/2009
15.09
 63,540 15.00 15.26 15.00 22,590 500 0
08/10/2009
15.00
 84,380 14.65 15.26 14.65 32,180 8,600 0
07/10/2009
14.65
 141,340 13.96 14.65 14.04 81,000 1,060 0
06/10/2009
13.96
 144,540 13.52 13.96 13.08 77,280 0 0
05/10/2009
13.52
 79,390 13.52 13.61 13.43 26,350 5,620 0
02/10/2009
13.52
 86,560 13.87 13.87 13.26 41,700 250 0
01/10/2009
13.87
 93,760 14.39 14.39 13.69 46,150 250 0
30/09/2009
14.39
 152,060 14.39 14.83 14.22 80,870 0 0
29/09/2009
14.39
 152,910 13.78 14.39 14.22 14,570 1,560 0
28/09/2009
13.78
 78,130 13.17 13.78 13.61 10,500 12,100 0
25/09/2009
13.17
 66,600 13.08 13.34 13.00 1,600 100 0
24/09/2009
13.08
 40,730 13.17 13.17 13.08 100 2,100 0
23/09/2009
13.17
 68,900 13.00 13.34 13.00 2,250 0 0
22/09/2009
13.00
 71,620 13.26 13.26 13.00 8,370 270 0
21/09/2009
13.26
 42,990 13.43 13.43 13.26 3,400 10,000 0
18/09/2009
13.43
 86,550 13.34 13.52 13.34 300 10,020 0
17/09/2009
13.34
 83,980 13.26 13.43 13.08 20 6,170 0
16/09/2009
13.26
 93,050 13.17 13.61 13.26 430 10,530 0
15/09/2009
13.17
 90,910 13.26 13.43 13.08 7,200 46,040 0
14/09/2009
13.26
 67,350 13.43 13.61 12.82 2,970 40,780 0
11/09/2009
13.43
 79,860 13.34 13.78 13.34 0 68,310 0
10/09/2009
13.34
 145,500 13.52 13.52 13.00 19,000 65,120 0
09/09/2009
13.52
 140,150 14.22 14.22 13.52 300 70,300 0
08/09/2009
14.22
 96,560 14.48 15.18 14.22 1,210 5,000 0
07/09/2009
14.48
 55,850 13.87 14.48 14.48 500 37,560 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/09/2009
13.87
 166,090 13.21 13.87 13.87 680 40,300 0
03/09/2009
13.21
 507,930 12.61 13.21 12.70 0 379,820 0
02/09/2009
12.61
 0 12.61 12.61 12.61 0 0 0
01/09/2009
12.61
 71,060 12.61 12.70 12.52 28,270 35,570 0
31/08/2009
12.61
 61,340 12.18 12.78 12.61 180 16,930 0
28/08/2009
12.18
 55,190 11.66 12.18 11.66 350 6,000 0
27/08/2009
11.66
 12,280 11.49 11.75 11.40 400 5,000 0
26/08/2009
11.49
 12,150 11.66 11.75 11.49 0 5,850 0
25/08/2009
11.66
 28,490 11.66 12.00 11.66 2,890 7,930 0
24/08/2009
11.66
 21,430 11.49 11.75 11.49 1,650 5,410 0
21/08/2009
11.49
 29,510 11.40 11.75 11.40 1,800 0 0
20/08/2009
11.40
 22,830 11.40 11.57 11.23 0 500 0
19/08/2009
11.40
 14,380 11.23 11.57 11.31 750 5,000 0
18/08/2009
11.23
 14,960 11.40 11.40 11.05 0 6,440 0
17/08/2009
11.40
 10,360 11.75 11.75 11.40 740 0 0
14/08/2009
11.75
 22,510 11.92 11.92 11.66 910 0 0
13/08/2009
11.92
 59,940 11.40 11.92 11.75 7,930 26,600 0
12/08/2009
11.40
 50,590 10.88 11.40 11.14 25,210 530 0
11/08/2009
10.88
 41,950 10.71 11.05 10.71 30,060 20,000 0
10/08/2009
10.71
 25,730 10.54 10.71 10.54 0 13,000 0
07/08/2009
10.54
 37,420 10.36 10.62 10.19 12,580 15,400 0
06/08/2009
10.36
 35,840 10.54 10.62 10.36 4,510 17,880 0
05/08/2009
10.54
 91,270 10.10 10.54 10.10 40,530 10,830 0
04/08/2009
10.10
 31,920 10.10 10.36 10.10 420 9,070 0
03/08/2009
10.10
 16,120 9.93 10.19 9.93 1,940 500 0
31/07/2009
9.93
 43,210 9.93 10.02 9.93 3,090 33,110 0
30/07/2009
9.93
 63,230 10.02 10.19 9.85 49,000 30,000 0
29/07/2009
10.02
 26,450 10.02 10.10 10.02 24,540 10,000 0
28/07/2009
10.02
 28,330 10.28 10.28 9.93 22,260 5,200 0
27/07/2009
10.28
 33,520 10.19 10.54 10.19 22,200 15,000 0
24/07/2009
10.19
 128,870 9.76 10.19 10.10 48,430 96,310 0
23/07/2009
9.76
 31,170 9.50 9.76 9.50 24,960 23,000 0
22/07/2009
9.50
 46,980 9.24 9.67 9.50 41,360 23,040 0
21/07/2009
9.24
 16,620 8.98 9.24 9.07 30 13,450 0
20/07/2009
8.98
 35,540 9.33 9.33 8.90 5,070 29,800 0
17/07/2009
9.33
 27,500 9.41 9.50 9.33 0 0 0
16/07/2009
9.41
 70,620 9.41 9.50 9.24 41,240 63,650 0
15/07/2009
9.41
 90,500 9.41 9.59 9.41 64,500 83,110 0
14/07/2009
9.41
 48,270 9.41 9.41 9.33 24,000 47,720 0
13/07/2009
9.41
 30,110 9.67 9.67 9.41 10,380 15,000 0
10/07/2009
9.67
 34,930 9.76 9.85 9.67 22,000 29,150 0
09/07/2009
9.76
 94,480 9.76 9.85 9.50 76,850 75,280 0
08/07/2009
9.76
 88,010 9.76 9.85 9.59 69,480 84,520 0
07/07/2009
9.76
 36,830 9.76 9.93 9.76 26,520 31,590 0
06/07/2009
9.76
 52,280 9.50 9.76 9.41 16,540 52,180 0
03/07/2009
9.50
 36,690 9.50 9.59 9.50 990 35,290 0
02/07/2009
9.50
 94,240 9.41 9.85 9.41 63,000 83,610 0
01/07/2009
9.41
 38,910 9.85 9.85 9.41 1,750 29,810 0
30/06/2009
9.85
 33,630 10.02 10.10 9.85 250 10,080 0
29/06/2009
10.02
 8,280 10.28 10.28 10.02 1,100 7,940 0
26/06/2009
10.28
 11,830 10.28 10.54 10.28 330 10,050 0
25/06/2009
10.28
 8,720 9.85 10.28 10.19 0 0 0
24/06/2009
9.85
 31,040 10.19 10.62 9.85 530 15,970 0
23/06/2009
10.19
 16,820 10.71 10.71 10.19 1,000 6,250 0
22/06/2009
10.71
 21,820 11.14 11.14 10.71 10,450 0 0
19/06/2009
11.14
 14,900 11.14 11.23 10.97 5,330 2,030 0
18/06/2009
11.14
 12,540 11.23 11.66 11.05 0 9,010 0
17/06/2009
11.23
 17,700 11.49 11.49 11.05 6,210 0 0
16/06/2009
11.49
 7,630 12.09 12.09 11.49 100 7,630 0
15/06/2009
12.09
 33,690 11.57 12.09 11.14 21,270 25,060 0
12/06/2009
11.57
 75,360 12.09 12.09 11.57 31,680 67,520 0
11/06/2009
12.09
 164,950 12.61 12.61 12.00 89,900 153,980 0
10/06/2009
12.61
 7,730 13.21 13.21 12.61 1,150 5,890 0

Chính sách bảo mật | Điều khoản sử dụng |