CTCP Dược Hậu Giang (dhg)

102.40
-0.10
(-0.10%)
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)
15/08/2008
12.51
 26,750 12.17 12.51 12.51 17,860 10,590 0
14/08/2008
12.17
 96,170 11.83 12.17 11.92 56,640 30,150 0
13/08/2008
11.83
 113,560 11.50 11.83 11.66 108,030 10,230 0
12/08/2008
11.50
 90,930 11.24 11.50 11.33 71,920 55,000 0
11/08/2008
11.24
 25,250 10.99 11.24 11.24 6,640 10,000 0
08/08/2008
10.99
 43,670 10.73 10.99 10.99 400 20,000 0
07/08/2008
10.73
 12,240 10.48 10.82 10.73 5,300 0 0
06/08/2008
10.48
 78,720 10.31 10.57 10.48 53,190 43,320 0
05/08/2008
10.31
 13,550 10.57 10.57 10.31 900 7,470 0
04/08/2008
10.57
 5,260 10.82 10.82 10.57 2,350 0 0
01/08/2008
10.82
 12,150 11.07 11.07 10.82 4,080 0 0
31/07/2008
11.07
 54,680 10.82 11.07 10.73 28,690 120 0
30/07/2008
10.82
 48,060 10.57 10.82 10.82 37,940 0 0
29/07/2008
10.57
 3,740 10.31 10.57 10.57 3,740 0 0
28/07/2008
10.31
 23,640 10.06 10.31 10.31 0 10 0
25/07/2008
10.06
 38,320 10.31 10.31 10.06 11,250 23,890 0
24/07/2008
10.31
 52,150 10.57 10.57 10.31 37,280 18,000 0
23/07/2008
10.57
 2,700 10.82 10.82 10.57 800 1,210 0
22/07/2008
10.82
 12,450 11.07 11.07 10.82 12,020 30 0
21/07/2008
11.07
 82,230 11.41 11.41 11.07 27,330 24,700 0
18/07/2008
11.41
 84,350 11.75 11.75 11.41 8,380 39,200 0
17/07/2008
11.75
 57,170 12.09 12.09 11.75 350 500 0
16/07/2008
12.09
 45,720 12.43 12.43 12.09 10,770 300 0
15/07/2008
12.43
 56,630 12.26 12.51 12.34 15,290 27,910 0
14/07/2008
12.26
 40,900 11.92 12.26 12.00 2,770 17,330 0
11/07/2008
11.92
 66,240 11.58 11.92 11.83 2,490 29,240 0
10/07/2008
11.58
 69,130 11.66 11.66 11.33 100 45,000 0
09/07/2008
11.66
 58,740 12.00 12.00 11.66 160 39,150 0
08/07/2008
12.00
 31,440 12.34 12.34 12.00 20,440 1,930 0
07/07/2008
12.34
 38,890 12.68 13.02 12.34 32,150 0 0
04/07/2008
12.68
 126,230 12.43 12.68 12.51 68,220 45,400 0
03/07/2008
12.43
 144,580 12.43 12.59 12.34 73,710 100,910 0
02/07/2008
12.43
 96,050 12.43 12.59 12.09 20,230 47,760 0
01/07/2008
12.43
 43,050 12.09 12.43 11.83 20,400 10,300 0
30/06/2008
12.09
 47,690 12.26 12.26 12.00 35,040 0 0
27/06/2008
12.26
 25,340 12.09 12.26 11.75 15,020 10,090 0
26/06/2008
12.09
 29,130 11.83 12.17 11.50 24,860 9,000 0
25/06/2008
11.83
 54,770 11.50 11.83 11.83 35,710 34,830 0
24/06/2008
11.50
 29,380 11.24 11.50 11.24 6,600 8,970 0
23/06/2008
11.24
 29,480 11.41 11.58 11.24 20,260 6,000 0
20/06/2008
11.41
 21,910 11.75 11.75 11.41 21,590 4,610 0
19/06/2008
11.75
 15,940 12.09 12.09 11.75 15,180 2,000 0
18/06/2008
12.09
 37,150 12.26 12.26 12.09 24,280 20,000 0
17/06/2008
12.26
 48,860 12.09 12.26 12.26 13,380 30,000 0
16/06/2008
12.09
 83,290 11.92 12.09 11.92 57,510 71,530 0
13/06/2008
11.92
 49,460 11.75 11.92 11.83 26,910 47,820 0
12/06/2008
11.75
 22,940 11.58 11.75 11.41 8,100 500 0
11/06/2008
11.58
 61,230 11.58 11.75 11.41 21,000 31,270 0
10/06/2008
11.58
 200 11.75 11.75 11.58 100 0 0
09/06/2008
11.75
 80 11.92 11.92 11.75 0 0 0
06/06/2008
11.92
 460 12.09 12.09 11.92 420 0 0
05/06/2008
12.09
 1,880 12.26 12.26 12.09 200 0 0
04/06/2008
12.26
 5,440 12.43 12.43 12.26 5,300 1,680 0
03/06/2008
12.43
 820 12.68 12.68 12.43 600 0 0
02/06/2008
12.68
 11,140 12.93 12.93 12.68 10,900 0 0
30/05/2008
12.93
 26,170 13.19 13.19 12.93 20,540 20,920 0
29/05/2008
13.19
 0 13.19 13.19 13.19 0 0 0
28/05/2008
13.19
 0 13.19 13.19 13.19 0 0 0
27/05/2008
13.19
 0 13.19 13.19 13.19 0 0 0
26/05/2008
13.19
 10 13.44 13.44 13.19 0 10 0
23/05/2008
13.44
 27,220 13.69 13.69 13.44 23,760 18,550 0
22/05/2008
13.69
 21,940 13.95 13.95 13.69 15,100 700 0
21/05/2008
13.95
 28,600 14.20 14.20 13.95 20,930 20,000 0
20/05/2008
14.20
 11,570 14.12 14.37 14.12 3,130 0 0
19/05/2008
14.12
 40,730 13.86 14.12 13.95 22,560 11,310 0
16/05/2008
13.86
 40,960 13.69 13.95 13.86 17,620 0 0
15/05/2008
13.69
 51,770 13.95 13.95 13.69 42,900 1,000 0
14/05/2008
13.95
 20,780 14.20 14.20 13.95 20,620 0 0
13/05/2008
14.20
 1,270 14.45 14.45 14.20 770 1,020 0
12/05/2008
14.45
 170 14.71 14.71 14.45 0 0 0
09/05/2008
14.71
 700 14.96 14.96 14.71 200 0 0
08/05/2008
14.96
 30,700 15.21 15.21 14.96 0 17,970 0
07/05/2008
15.21
 73,590 15.47 15.47 15.21 57,670 45,000 0
06/05/2008
15.47
 66,600 15.38 15.47 15.21 45,720 30,000 0
05/05/2008
15.38
 43,290 15.13 15.38 15.30 35,890 26,000 0
29/04/2008
15.13
 64,930 14.88 15.13 15.05 53,730 15,000 0
28/04/2008
14.88
 35,350 14.62 14.88 14.62 23,080 0 0
25/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/04/2008
14.62
 62,860 14.37 14.62 14.37 61,400 2,370 0
24/04/2008
14.37
 32,540 14.45 14.54 14.20 20,150 100 0
23/04/2008
14.45
 12,080 14.71 14.71 14.45 400 0 0
22/04/2008
14.71
 34,080 14.71 14.71 14.45 10,320 7,500 0
21/04/2008
14.71
 18,780 14.71 14.71 14.54 13,070 0 0
18/04/2008
14.71
 137,060 14.45 14.71 14.45 110,180 20,000 0
17/04/2008
14.45
 51,030 14.20 14.45 14.29 21,280 0 0
16/04/2008
14.20
 26,810 13.95 14.20 13.78 24,260 300 0
11/04/2008
13.95
 75,280 14.12 14.12 13.87 63,000 40,810 0
10/04/2008
14.12
 138,190 14.37 14.62 14.12 110,380 30,050 0
09/04/2008
14.37
 39,560 14.12 14.37 14.37 39,060 24,550 0
08/04/2008
14.12
 143,530 13.87 14.12 13.70 116,150 500 0
07/04/2008
13.87
 60 13.61 13.87 13.87 50 0 0
04/04/2008
13.61
 90 13.53 13.61 13.61 90 0 0
03/04/2008
13.53
 10 13.45 13.53 13.53 0 0 0
02/04/2008
13.45
 120 13.36 13.45 13.45 0 0 0
01/04/2008
13.36
 990 13.28 13.36 13.28 0 0 0
31/03/2008
13.28
 2,800 13.19 13.28 13.28 930 0 0
28/03/2008
13.19
 520 13.11 13.19 13.19 0 0 0
27/03/2008
13.11
 1,150 13.02 13.11 13.02 0 0 0
26/03/2008
13.02
 63,550 12.44 13.02 12.94 20,000 0 0
25/03/2008
12.44
 67,510 13.02 13.02 12.44 22,070 40,000 0
24/03/2008
13.02
 46,170 13.70 13.70 13.02 16,320 0 0

Chính sách bảo mật | Điều khoản sử dụng |