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)
11/09/2008
11.49
 22,280 12.01 12.01 11.49 17,600 4,030 0
10/09/2008
12.01
 22,990 12.19 12.28 11.66 20,230 2,000 0
09/09/2008
12.19
 24,850 12.19 12.36 12.19 21,550 4,290 0
08/09/2008
12.19
 118,900 12.19 12.36 12.01 98,330 2,420 0
05/09/2008
12.19
 40,180 12.01 12.28 12.19 37,530 3,270 0
04/09/2008
12.01
 33,580 12.01 12.28 12.01 27,720 18,260 0
03/09/2008
12.01
 75,070 11.49 12.01 11.49 29,360 72,380 0
29/08/2008
11.49
 146,270 12.01 12.01 11.49 69,810 135,000 0
28/08/2008
12.01
 57,760 12.28 12.28 12.01 54,950 24,860 0
27/08/2008
12.28
 44,050 12.54 12.54 12.28 -23,400 20,380 0
26/08/2008
12.54
 46,970 12.54 12.80 12.54 16,900 40,320 0
25/08/2008
12.54
 53,020 12.28 12.89 12.28 22,790 43,980 0
22/08/2008
12.28
 61,090 12.45 12.45 12.10 23,810 50,580 0
21/08/2008
12.45
 63,340 12.98 12.98 12.36 29,360 58,610 0
20/08/2008
12.98
 74,540 12.98 13.59 12.36 29,530 28,540 0
19/08/2008
12.98
 16,080 13.59 13.59 12.98 7,470 0 0
18/08/2008
13.59
 71,860 12.98 13.59 13.33 29,680 20,000 0
15/08/2008
12.98
 26,750 12.63 12.98 12.98 17,860 10,590 0
14/08/2008
12.63
 96,170 12.28 12.63 12.36 56,640 30,150 0
13/08/2008
12.28
 113,560 11.92 12.28 12.10 108,030 10,230 0
12/08/2008
11.92
 90,930 11.66 11.92 11.75 71,920 55,000 0
11/08/2008
11.66
 25,250 11.40 11.66 11.66 6,640 10,000 0
08/08/2008
11.40
 43,670 11.14 11.40 11.40 400 20,000 0
07/08/2008
11.14
 12,240 10.87 11.22 11.14 5,300 0 0
06/08/2008
10.87
 78,720 10.70 10.96 10.87 53,190 43,320 0
05/08/2008
10.70
 13,550 10.96 10.96 10.70 900 7,470 0
04/08/2008
10.96
 5,260 11.22 11.22 10.96 2,350 0 0
01/08/2008
11.22
 12,150 11.49 11.49 11.22 4,080 0 0
31/07/2008
11.49
 54,680 11.22 11.49 11.14 28,690 120 0
30/07/2008
11.22
 48,060 10.96 11.22 11.22 37,940 0 0
29/07/2008
10.96
 3,740 10.70 10.96 10.96 3,740 0 0
28/07/2008
10.70
 23,640 10.43 10.70 10.70 0 10 0
25/07/2008
10.43
 38,320 10.70 10.70 10.43 11,250 23,890 0
24/07/2008
10.70
 52,150 10.96 10.96 10.70 37,280 18,000 0
23/07/2008
10.96
 2,700 11.22 11.22 10.96 800 1,210 0
22/07/2008
11.22
 12,450 11.49 11.49 11.22 12,020 30 0
21/07/2008
11.49
 82,230 11.84 11.84 11.49 27,330 24,700 0
18/07/2008
11.84
 84,350 12.19 12.19 11.84 8,380 39,200 0
17/07/2008
12.19
 57,170 12.54 12.54 12.19 350 500 0
16/07/2008
12.54
 45,720 12.89 12.89 12.54 10,770 300 0
15/07/2008
12.89
 56,630 12.71 12.98 12.80 15,290 27,910 0
14/07/2008
12.71
 40,900 12.36 12.71 12.45 2,770 17,330 0
11/07/2008
12.36
 66,240 12.01 12.36 12.28 2,490 29,240 0
10/07/2008
12.01
 69,130 12.10 12.10 11.75 100 45,000 0
09/07/2008
12.10
 58,740 12.45 12.45 12.10 160 39,150 0
08/07/2008
12.45
 31,440 12.80 12.80 12.45 20,440 1,930 0
07/07/2008
12.80
 38,890 13.15 13.50 12.80 32,150 0 0
04/07/2008
13.15
 126,230 12.89 13.15 12.98 68,220 45,400 0
03/07/2008
12.89
 144,580 12.89 13.06 12.80 73,710 100,910 0
02/07/2008
12.89
 96,050 12.89 13.06 12.54 20,230 47,760 0
01/07/2008
12.89
 43,050 12.54 12.89 12.28 20,400 10,300 0
30/06/2008
12.54
 47,690 12.71 12.71 12.45 35,040 0 0
27/06/2008
12.71
 25,340 12.54 12.71 12.19 15,020 10,090 0
26/06/2008
12.54
 29,130 12.28 12.63 11.92 24,860 9,000 0
25/06/2008
12.28
 54,770 11.92 12.28 12.28 35,710 34,830 0
24/06/2008
11.92
 29,380 11.66 11.92 11.66 6,600 8,970 0
23/06/2008
11.66
 29,480 11.84 12.01 11.66 20,260 6,000 0
20/06/2008
11.84
 21,910 12.19 12.19 11.84 21,590 4,610 0
19/06/2008
12.19
 15,940 12.54 12.54 12.19 15,180 2,000 0
18/06/2008
12.54
 37,150 12.71 12.71 12.54 24,280 20,000 0
17/06/2008
12.71
 48,860 12.54 12.71 12.71 13,380 30,000 0
16/06/2008
12.54
 83,290 12.36 12.54 12.36 57,510 71,530 0
13/06/2008
12.36
 49,460 12.19 12.36 12.28 26,910 47,820 0
12/06/2008
12.19
 22,940 12.01 12.19 11.84 8,100 500 0
11/06/2008
12.01
 61,230 12.01 12.19 11.84 21,000 31,270 0
10/06/2008
12.01
 200 12.19 12.19 12.01 100 0 0
09/06/2008
12.19
 80 12.36 12.36 12.19 0 0 0
06/06/2008
12.36
 460 12.54 12.54 12.36 420 0 0
05/06/2008
12.54
 1,880 12.71 12.71 12.54 200 0 0
04/06/2008
12.71
 5,440 12.89 12.89 12.71 5,300 1,680 0
03/06/2008
12.89
 820 13.15 13.15 12.89 600 0 0
02/06/2008
13.15
 11,140 13.42 13.42 13.15 10,900 0 0
30/05/2008
13.42
 26,170 13.68 13.68 13.42 20,540 20,920 0
29/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
28/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
27/05/2008
13.68
 0 13.68 13.68 13.68 0 0 0
26/05/2008
13.68
 10 13.94 13.94 13.68 0 10 0
23/05/2008
13.94
 27,220 14.20 14.20 13.94 23,760 18,550 0
22/05/2008
14.20
 21,940 14.47 14.47 14.20 15,100 700 0
21/05/2008
14.47
 28,600 14.73 14.73 14.47 20,930 20,000 0
20/05/2008
14.73
 11,570 14.64 14.91 14.64 3,130 0 0
19/05/2008
14.64
 40,730 14.38 14.64 14.47 22,560 11,310 0
16/05/2008
14.38
 40,960 14.20 14.47 14.38 17,620 0 0
15/05/2008
14.20
 51,770 14.47 14.47 14.20 42,900 1,000 0
14/05/2008
14.47
 20,780 14.73 14.73 14.47 20,620 0 0
13/05/2008
14.73
 1,270 14.99 14.99 14.73 770 1,020 0
12/05/2008
14.99
 170 15.26 15.26 14.99 0 0 0
09/05/2008
15.26
 700 15.52 15.52 15.26 200 0 0
08/05/2008
15.52
 30,700 15.78 15.78 15.52 0 17,970 0
07/05/2008
15.78
 73,590 16.05 16.05 15.78 57,670 45,000 0
06/05/2008
16.05
 66,600 15.96 16.05 15.78 45,720 30,000 0
05/05/2008
15.96
 43,290 15.70 15.96 15.87 35,890 26,000 0
29/04/2008
15.70
 64,930 15.43 15.70 15.61 53,730 15,000 0
28/04/2008
15.43
 35,350 15.17 15.43 15.17 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
15.17
 62,860 14.91 15.17 14.91 61,400 2,370 0
24/04/2008
14.91
 32,540 14.99 15.08 14.73 20,150 100 0
23/04/2008
14.99
 12,080 15.25 15.25 14.99 400 0 0
22/04/2008
15.25
 34,080 15.25 15.25 14.99 10,320 7,500 0
21/04/2008
15.25
 18,780 15.25 15.25 15.08 13,070 0 0
18/04/2008
15.25
 137,060 14.99 15.25 14.99 110,180 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |