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
(2024-08-19) 		1.20 1.13% 436,400 -35,160 -3.7
106.10
108.60
107.60
2 tháng
(2024-07-22) 		-0.39 -0.37% 1,032,000 -73,583 -7.9
105.50
110.21
107.60
3 tháng
(2024-06-20) 		-5.04 -4.49% 1,923,500 -170,695 -18.9
105.50
116.70
107.60
6 tháng
(2024-03-22) 		-1.58 -1.45% 3,305,900 -192,234 -21.3
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.39 -1.28% 5,904,600 -350,468 -37.7
92.67
116.70
107.60
24 tháng
(2022-09-29) 		28.74 36.59% 13,149,800 -565,472 -61.7
72.56
130.80
107.60
36 tháng
(2021-10-04) 		19.69 22.48% 19,954,700 -861,970 -96.4
72.56
130.80
107.60
60 tháng
(2019-10-15) 		32.93 44.28% 29,772,780 -740,320 -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)
15/11/2007
23.27
 86,770 22.66 23.54 22.84 810 0 0
14/11/2007
22.66
 60,010 21.62 22.66 22.58 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
21.62
 108,210 22.40 23.45 21.62 5,700 21,910 0
12/11/2007
22.40
 56,090 22.32 22.40 22.23 2,800 10,650 0
09/11/2007
22.32
 41,360 22.75 22.75 22.32 1,830 120 0
08/11/2007
22.75
 73,620 22.58 23.10 22.66 450 21,950 0
07/11/2007
22.58
 71,400 23.75 23.75 22.58 610 18,020 0
06/11/2007
23.75
 68,400 24.10 24.15 23.75 47,990 16,120 0
05/11/2007
24.10
 76,650 23.88 24.32 23.88 10,540 13,000 0
02/11/2007
23.88
 248,630 22.75 23.88 22.79 18,050 128,000 0
01/11/2007
22.75
 19,300 21.71 22.75 22.75 0 5,000 0
31/10/2007
21.71
 25,210 20.70 21.71 21.71 2,880 7,500 0
30/10/2007
20.70
 69,350 19.74 20.70 20.05 18,850 4,500 0
29/10/2007
19.74
 32,090 20.35 20.35 19.74 7,120 0 0
26/10/2007
20.35
 42,600 19.40 20.35 19.57 0 14,020 0
25/10/2007
19.40
 30,460 19.96 19.96 19.40 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
19.96
 9,600 19.50 19.96 19.74 150 1,000 0
23/10/2007
19.50
 64,120 19.76 19.90 19.50 9,050 48,360 0
22/10/2007
19.76
 25,050 19.63 19.94 19.55 0 16,490 0
19/10/2007
19.63
 24,020 19.55 19.63 19.11 12,750 15,000 0
18/10/2007
19.55
 35,690 19.85 19.85 19.16 8,230 13,140 0
17/10/2007
19.85
 19,670 20.42 20.42 19.85 4,600 0 0
16/10/2007
20.42
 29,320 19.68 20.63 19.98 8,470 12,180 0
15/10/2007
19.68
 27,330 18.77 19.68 19.63 8,860 7,100 0
12/10/2007
18.77
 66,020 17.90 18.77 18.42 24,330 34,310 0
11/10/2007
17.90
 28,550 18.03 18.24 17.85 15,600 15,760 0
10/10/2007
18.03
 19,300 18.03 18.20 18.03 8,900 3,660 0
09/10/2007
18.03
 44,870 17.98 18.03 17.46 42,330 30,100 0
08/10/2007
17.98
 16,930 18.16 18.16 17.68 150 10,200 0
05/10/2007
18.16
 17,280 17.33 18.16 17.33 0 0 0
04/10/2007
17.33
 39,570 18.24 18.24 17.33 24,180 28,140 0
03/10/2007
18.24
 22,620 18.20 18.24 17.68 15,300 8,050 0
02/10/2007
18.20
 9,570 18.20 18.68 17.81 810 0 0
01/10/2007
18.20
 37,960 17.38 18.20 17.51 5,340 25,460 0
28/09/2007
17.38
 43,660 16.85 17.68 16.85 14,890 33,000 0
27/09/2007
16.85
 5,510 16.85 16.85 16.81 1,770 3,000 0
26/09/2007
16.85
 13,960 16.81 17.16 16.85 5,570 8,740 0
25/09/2007
16.81
 13,020 16.77 16.85 16.77 200 7,980 0
24/09/2007
16.77
 3,350 16.81 16.85 16.51 300 960 0
21/09/2007
16.81
 4,430 16.85 16.85 16.72 1,810 1,580 0
20/09/2007
16.85
 13,610 16.68 16.85 16.68 6,260 8,810 0
19/09/2007
16.68
 2,260 16.68 16.68 16.55 0 20 0
18/09/2007
16.68
 7,850 16.72 16.72 16.59 3,830 0 0
17/09/2007
16.72
 1,750 16.72 16.72 16.68 200 0 0
14/09/2007
16.72
 2,780 16.72 16.81 16.72 1,900 0 0
13/09/2007
16.72
 1,850 16.85 16.85 16.72 100 0 0
12/09/2007
16.85
 24,910 16.51 16.85 16.77 13,780 5,610 0
11/09/2007
16.51
 21,040 16.72 16.72 16.51 0 0 0
10/09/2007
16.72
 9,840 16.85 16.85 16.72 0 460 0
07/09/2007
16.85
 11,290 16.85 16.90 16.77 120 0 0
06/09/2007
16.85
 15,510 16.94 16.94 16.85 3,800 0 0
05/09/2007
16.94
 12,210 16.94 16.94 16.77 2,560 3,400 0
04/09/2007
16.94
 9,790 16.85 16.94 16.72 330 740 0
31/08/2007
16.85
 5,480 16.81 16.85 16.72 970 820 0
30/08/2007
16.81
 5,530 16.85 16.85 16.81 1,250 0 0
29/08/2007
16.85
 15,410 16.85 16.90 16.72 7,100 290 0
28/08/2007
16.85
 2,430 16.94 16.94 16.85 200 0 0
27/08/2007
16.94
 13,760 17.03 17.03 16.94 8,750 2,000 0
24/08/2007
17.03
 8,280 16.94 17.03 16.90 450 2,000 0
23/08/2007
16.94
 4,720 16.94 16.94 16.72 1,720 0 0
22/08/2007
16.94
 4,820 17.16 17.16 16.94 0 0 0
21/08/2007
17.16
 6,450 16.94 17.16 16.94 0 2,000 0
20/08/2007
16.94
 12,160 16.59 16.94 16.94 8,410 10,200 0
17/08/2007
16.59
 14,010 16.81 16.81 16.46 0 10,000 0
16/08/2007
16.81
 9,310 16.94 16.94 16.77 3,720 300 0
15/08/2007
16.94
 2,270 16.94 16.94 16.90 200 1,990 0
14/08/2007
16.94
 16,560 16.85 17.59 16.90 11,230 10,200 0
13/08/2007
16.85
 5,640 17.38 17.38 16.85 2,670 3,200 0
10/08/2007
17.38
 9,740 17.38 17.38 16.77 7,050 4,640 0
09/08/2007
17.38
 7,620 17.38 17.38 17.38 4,120 5,000 0
08/08/2007
17.38
 6,780 17.33 17.55 17.29 5,500 0 0
07/08/2007
17.33
 49,530 16.51 17.33 16.51 48,100 25,220 0
06/08/2007
16.51
 4,360 16.77 16.85 16.51 3,600 700 0
03/08/2007
16.77
 5,050 16.90 16.90 16.72 4,040 0 0
02/08/2007
16.90
 5,660 16.94 16.94 16.85 5,250 140 0
01/08/2007
16.94
 13,580 16.94 17.16 16.94 4,100 9,440 0
31/07/2007
16.94
 11,810 16.94 16.94 16.51 10,290 3,720 0
30/07/2007
16.94
 8,090 16.94 17.16 16.12 0 0 0
27/07/2007
16.94
 5,870 16.85 16.94 16.94 470 0 0
26/07/2007
16.85
 3,110 17.72 17.72 16.85 770 0 0
25/07/2007
17.72
 22,690 17.33 17.72 16.94 16,610 12,940 0
24/07/2007
17.33
 28,680 17.33 18.16 17.33 23,670 15,000 0
23/07/2007
17.33
 4,380 16.51 17.33 16.51 3,730 0 0
20/07/2007
16.51
 16,220 17.20 17.20 16.38 1,760 100 0
19/07/2007
17.20
 12,120 17.81 17.81 17.20 5,100 1,100 0
18/07/2007
17.81
 13,510 17.85 17.85 17.81 8,200 5,000 0
17/07/2007
17.85
 18,420 17.90 17.90 17.85 3,430 0 0
16/07/2007
17.90
 9,730 18.59 18.59 17.90 1,500 0 0
13/07/2007
18.59
 10,180 19.33 19.33 18.59 2,010 870 0
12/07/2007
19.33
 9,340 19.72 20.42 19.33 2,040 0 0
11/07/2007
19.72
 57,540 18.81 19.72 19.72 44,840 22,650 0
10/07/2007
18.81
 22,210 18.03 18.81 18.24 10,000 10,740 0
09/07/2007
18.03
 5,280 17.81 18.03 17.55 2,000 120 0
06/07/2007
17.81
 11,660 18.24 18.24 17.81 7,350 200 0
05/07/2007
18.24
 18,740 18.24 18.24 18.24 18,340 220 0
04/07/2007
18.24
 18,910 17.98 18.68 18.24 10,010 2,090 0
03/07/2007
17.98
 2,490 18.90 18.90 17.98 1,330 0 0
02/07/2007
18.90
 27,660 18.90 18.90 18.90 15,220 7,930 0
29/06/2007
18.90
 68,330 18.03 18.90 18.24 62,330 46,340 0
28/06/2007
18.03
 35,110 17.77 18.03 17.38 29,350 6,740 0

Chính sách bảo mật | Điều khoản sử dụng |