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)
21/03/2008
13.70
 53,110 14.12 14.12 13.61 15,190 200 0
20/03/2008
14.12
 64,980 13.61 14.12 13.70 51,090 10,000 0
19/03/2008
13.61
 74,090 13.19 13.78 13.19 0 570 0
18/03/2008
13.19
 68,750 13.87 13.87 13.19 39,370 0 0
17/03/2008
13.87
 73,240 14.45 14.45 13.87 30,700 0 0
14/03/2008
14.45
 70,950 14.54 14.62 14.37 15,320 10,000 0
13/03/2008
14.54
 36,240 14.20 14.79 14.45 19,100 10,580 0
12/03/2008
14.20
 43,640 13.87 14.45 14.12 100 10,000 0
11/03/2008
13.87
 57,390 14.12 14.12 13.53 2,620 300 0
10/03/2008
14.12
 80,000 13.45 14.12 14.12 33,720 20,000 0
07/03/2008
13.45
 13,450 12.86 13.45 13.45 12,970 200 0
06/03/2008
12.86
 2,360 12.27 12.86 12.86 1,010 0 0
05/03/2008
12.27
 72,200 12.69 12.69 12.10 39,410 6,000 0
04/03/2008
12.69
 144,360 13.28 13.28 12.69 95,670 140 0
03/03/2008
13.28
 101,530 13.95 13.95 13.28 60,000 3,050 0
29/02/2008
13.95
 90,000 14.03 14.20 13.87 61,520 1,400 0
28/02/2008
14.03
 42,330 14.03 14.54 13.95 23,880 3,060 0
27/02/2008
14.03
 30,840 13.95 14.62 13.95 9,380 0 0
26/02/2008
13.95
 81,750 14.45 14.87 13.78 45,990 0 0
25/02/2008
14.45
 85,690 13.78 14.45 14.29 38,580 31,310 0
22/02/2008
13.78
 89,200 14.45 14.45 13.78 22,100 24,430 0
21/02/2008
14.45
 43,840 15.21 15.21 14.45 27,370 1,200 0
20/02/2008
15.21
 67,780 15.97 15.97 15.21 5,990 0 0
19/02/2008
15.97
 16,460 16.05 16.05 15.55 200 3,770 0
18/02/2008
16.05
 119,520 16.72 16.72 15.97 27,000 0 0
15/02/2008
16.72
 16,730 16.81 16.81 16.64 0 0 0
14/02/2008
16.81
 17,710 16.55 17.14 16.81 3,000 1,040 0
13/02/2008
16.55
 28,040 17.39 17.39 16.55 5,000 0 0
12/02/2008
17.39
 35,140 17.73 17.73 17.06 19,930 0 0
01/02/2008
17.73
 50,510 17.31 17.73 17.48 14,420 7,890 0
31/01/2008
17.31
 44,350 17.31 17.31 16.55 580 2,380 0
30/01/2008
17.31
 86,430 16.55 17.31 17.23 10,780 70,000 0
29/01/2008
16.55
 44,090 15.88 16.55 15.88 1,100 19,140 0
28/01/2008
15.88
 28,950 15.88 15.88 15.63 7,430 0 0
25/01/2008
15.88
 21,040 15.97 15.97 15.46 630 200 0
24/01/2008
15.97
 43,450 16.05 16.55 15.97 0 0 0
23/01/2008
16.05
 45,410 16.89 16.89 16.05 15,000 200 0
22/01/2008
16.89
 35,800 17.23 17.23 16.72 2,500 8,200 0
21/01/2008
17.23
 45,010 17.23 17.31 17.14 22,000 15,100 0
18/01/2008
17.23
 35,740 17.06 17.23 16.81 12,650 80 0
17/01/2008
17.06
 63,870 17.31 17.56 16.97 0 0 0
16/01/2008
17.31
 78,910 16.55 17.31 17.23 0 45,210 0
15/01/2008
16.55
 54,220 17.23 17.23 16.55 35,380 900 0
14/01/2008
17.23
 49,890 17.48 17.48 17.23 35,560 7,850 0
11/01/2008
17.48
 74,910 17.23 17.73 17.48 32,900 2,200 0
10/01/2008
17.23
 68,050 17.81 17.81 17.06 16,980 25,300 0
09/01/2008
17.81
 23,670 18.32 18.32 17.81 300 0 0
08/01/2008
18.32
 38,080 18.07 18.49 18.15 25,100 6,200 0
07/01/2008
18.07
 31,430 18.74 18.82 17.81 5,930 1,760 0
04/01/2008
18.74
 8,900 18.65 18.82 18.57 2,500 200 0
03/01/2008
18.65
 23,490 19.08 19.08 18.65 600 4,490 0
02/01/2008
19.08
 33,450 19.66 19.83 19.08 0 5,000 0
28/12/2007
19.66
 59,160 19.66 19.66 18.99 12,590 19,480 0
27/12/2007
19.66
 37,120 18.82 19.66 18.65 7,050 15,050 0
26/12/2007
18.82
 21,070 18.82 18.99 18.65 2,530 420 0
25/12/2007
18.82
 7,390 19.33 19.33 18.65 40 200 0
24/12/2007
19.33
 20,060 18.65 19.33 18.23 10 570 0
21/12/2007
18.65
 29,800 18.82 18.82 18.65 1,290 5,000 0
20/12/2007
18.82
 43,180 18.65 19.08 18.49 1,650 400 0
19/12/2007
18.65
 20,060 17.81 18.65 18.23 1,390 0 0
18/12/2007
17.81
 52,480 18.40 18.40 17.81 21,120 0 0
17/12/2007
18.40
 54,230 19.33 19.33 18.40 38,660 90 0
14/12/2007
19.33
 17,140 20.00 20.00 19.33 5,720 200 0
13/12/2007
20.00
 16,730 20.34 20.34 20.00 6,200 610 0
12/12/2007
20.34
 21,240 20.42 21.01 20.08 50 0 0
11/12/2007
20.42
 10,450 20.92 20.92 20.42 320 0 0
10/12/2007
20.92
 16,290 21.43 21.43 20.84 60 3,250 0
07/12/2007
21.43
 8,550 21.51 21.51 21.43 1,500 500 0
06/12/2007
21.51
 21,160 21.43 21.76 21.51 12,550 0 0
05/12/2007
21.43
 13,010 21.76 21.76 21.43 400 0 0
04/12/2007
21.76
 22,880 21.85 21.93 21.76 1,200 0 0
03/12/2007
21.85
 33,700 21.76 22.10 21.76 18,510 150 0
30/11/2007
21.76
 27,280 22.02 22.02 21.76 2,410 13,470 0
29/11/2007
22.02
 38,440 22.27 22.27 21.68 90 30,200 0
28/11/2007
22.27
 48,710 21.76 22.27 21.76 35,060 5,740 0
27/11/2007
21.76
 38,250 21.34 21.76 21.26 20,000 420 0
26/11/2007
21.34
 13,680 21.26 21.43 21.01 3,490 0 0
23/11/2007
21.26
 19,970 21.68 21.68 21.01 720 560 0
22/11/2007
21.68
 13,540 21.60 21.85 21.60 2,600 0 0
21/11/2007
21.60
 28,720 22.02 22.02 21.43 2,470 160 0
20/11/2007
22.02
 29,930 22.60 22.60 21.85 790 2,400 0
19/11/2007
22.60
 37,650 22.60 22.77 22.52 1,300 0 0
16/11/2007
22.60
 68,960 22.44 22.60 22.44 22,060 440 0
15/11/2007
22.44
 86,770 21.85 22.69 22.02 810 0 0
14/11/2007
21.85
 60,010 20.84 21.85 21.76 100 20,000 0
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/11/2007
20.84
 108,210 21.60 22.60 20.84 5,700 21,910 0
12/11/2007
21.60
 56,090 21.51 21.60 21.43 2,800 10,650 0
09/11/2007
21.51
 41,360 21.93 21.93 21.51 1,830 120 0
08/11/2007
21.93
 73,620 21.76 22.27 21.85 450 21,950 0
07/11/2007
21.76
 71,400 22.90 22.90 21.76 610 18,020 0
06/11/2007
22.90
 68,400 23.23 23.28 22.90 47,990 16,120 0
05/11/2007
23.23
 76,650 23.02 23.44 23.02 10,540 13,000 0
02/11/2007
23.02
 248,630 21.93 23.02 21.97 18,050 128,000 0
01/11/2007
21.93
 19,300 20.92 21.93 21.93 0 5,000 0
31/10/2007
20.92
 25,210 19.96 20.92 20.92 2,880 7,500 0
30/10/2007
19.96
 69,350 19.03 19.96 19.33 18,850 4,500 0
29/10/2007
19.03
 32,090 19.62 19.62 19.03 7,120 0 0
26/10/2007
19.62
 42,600 18.70 19.62 18.86 0 14,020 0
25/10/2007
18.70
 30,460 19.24 19.24 18.70 3,000 11,260 0
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2007
19.24
 9,600 18.80 19.24 19.03 150 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |