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)
23/10/2007
18.80
 64,120 19.05 19.18 18.80 9,050 48,360 0
22/10/2007
19.05
 25,050 18.93 19.22 18.84 0 16,490 0
19/10/2007
18.93
 24,020 18.84 18.93 18.43 12,750 15,000 0
18/10/2007
18.84
 35,690 19.14 19.14 18.47 8,230 13,140 0
17/10/2007
19.14
 19,670 19.68 19.68 19.14 4,600 0 0
16/10/2007
19.68
 29,320 18.97 19.89 19.26 8,470 12,180 0
15/10/2007
18.97
 27,330 18.09 18.97 18.93 8,860 7,100 0
12/10/2007
18.09
 66,020 17.25 18.09 17.76 24,330 34,310 0
11/10/2007
17.25
 28,550 17.38 17.59 17.21 15,600 15,760 0
10/10/2007
17.38
 19,300 17.38 17.55 17.38 8,900 3,660 0
09/10/2007
17.38
 44,870 17.34 17.38 16.83 42,330 30,100 0
08/10/2007
17.34
 16,930 17.50 17.50 17.04 150 10,200 0
05/10/2007
17.50
 17,280 16.71 17.50 16.71 0 0 0
04/10/2007
16.71
 39,570 17.59 17.59 16.71 24,180 28,140 0
03/10/2007
17.59
 22,620 17.55 17.59 17.04 15,300 8,050 0
02/10/2007
17.55
 9,570 17.55 18.01 17.17 810 0 0
01/10/2007
17.55
 37,960 16.75 17.55 16.88 5,340 25,460 0
28/09/2007
16.75
 43,660 16.25 17.04 16.25 14,890 33,000 0
27/09/2007
16.25
 5,510 16.25 16.25 16.21 1,770 3,000 0
26/09/2007
16.25
 13,960 16.21 16.54 16.25 5,570 8,740 0
25/09/2007
16.21
 13,020 16.16 16.25 16.16 200 7,980 0
24/09/2007
16.16
 3,350 16.21 16.25 15.91 300 960 0
21/09/2007
16.21
 4,430 16.25 16.25 16.12 1,810 1,580 0
20/09/2007
16.25
 13,610 16.08 16.25 16.08 6,260 8,810 0
19/09/2007
16.08
 2,260 16.08 16.08 15.95 0 20 0
18/09/2007
16.08
 7,850 16.12 16.12 16.00 3,830 0 0
17/09/2007
16.12
 1,750 16.12 16.12 16.08 200 0 0
14/09/2007
16.12
 2,780 16.12 16.21 16.12 1,900 0 0
13/09/2007
16.12
 1,850 16.25 16.25 16.12 100 0 0
12/09/2007
16.25
 24,910 15.91 16.25 16.16 13,780 5,610 0
11/09/2007
15.91
 21,040 16.12 16.12 15.91 0 0 0
10/09/2007
16.12
 9,840 16.25 16.25 16.12 0 460 0
07/09/2007
16.25
 11,290 16.25 16.29 16.16 120 0 0
06/09/2007
16.25
 15,510 16.33 16.33 16.25 3,800 0 0
05/09/2007
16.33
 12,210 16.33 16.33 16.16 2,560 3,400 0
04/09/2007
16.33
 9,790 16.25 16.33 16.12 330 740 0
31/08/2007
16.25
 5,480 16.21 16.25 16.12 970 820 0
30/08/2007
16.21
 5,530 16.25 16.25 16.21 1,250 0 0
29/08/2007
16.25
 15,410 16.25 16.29 16.12 7,100 290 0
28/08/2007
16.25
 2,430 16.33 16.33 16.25 200 0 0
27/08/2007
16.33
 13,760 16.42 16.42 16.33 8,750 2,000 0
24/08/2007
16.42
 8,280 16.33 16.42 16.29 450 2,000 0
23/08/2007
16.33
 4,720 16.33 16.33 16.12 1,720 0 0
22/08/2007
16.33
 4,820 16.54 16.54 16.33 0 0 0
21/08/2007
16.54
 6,450 16.33 16.54 16.33 0 2,000 0
20/08/2007
16.33
 12,160 16.00 16.33 16.33 8,410 10,200 0
17/08/2007
16.00
 14,010 16.21 16.21 15.87 0 10,000 0
16/08/2007
16.21
 9,310 16.33 16.33 16.16 3,720 300 0
15/08/2007
16.33
 2,270 16.33 16.33 16.29 200 1,990 0
14/08/2007
16.33
 16,560 16.25 16.96 16.29 11,230 10,200 0
13/08/2007
16.25
 5,640 16.75 16.75 16.25 2,670 3,200 0
10/08/2007
16.75
 9,740 16.75 16.75 16.16 7,050 4,640 0
09/08/2007
16.75
 7,620 16.75 16.75 16.75 4,120 5,000 0
08/08/2007
16.75
 6,780 16.71 16.92 16.67 5,500 0 0
07/08/2007
16.71
 49,530 15.91 16.71 15.91 48,100 25,220 0
06/08/2007
15.91
 4,360 16.16 16.25 15.91 3,600 700 0
03/08/2007
16.16
 5,050 16.29 16.29 16.12 4,040 0 0
02/08/2007
16.29
 5,660 16.33 16.33 16.25 5,250 140 0
01/08/2007
16.33
 13,580 16.33 16.54 16.33 4,100 9,440 0
31/07/2007
16.33
 11,810 16.33 16.33 15.91 10,290 3,720 0
30/07/2007
16.33
 8,090 16.33 16.54 15.54 0 0 0
27/07/2007
16.33
 5,870 16.25 16.33 16.33 470 0 0
26/07/2007
16.25
 3,110 17.09 17.09 16.25 770 0 0
25/07/2007
17.09
 22,690 16.71 17.09 16.33 16,610 12,940 0
24/07/2007
16.71
 28,680 16.71 17.50 16.71 23,670 15,000 0
23/07/2007
16.71
 4,380 15.91 16.71 15.91 3,730 0 0
20/07/2007
15.91
 16,220 16.58 16.58 15.79 1,760 100 0
19/07/2007
16.58
 12,120 17.17 17.17 16.58 5,100 1,100 0
18/07/2007
17.17
 13,510 17.21 17.21 17.17 8,200 5,000 0
17/07/2007
17.21
 18,420 17.25 17.25 17.21 3,430 0 0
16/07/2007
17.25
 9,730 17.92 17.92 17.25 1,500 0 0
13/07/2007
17.92
 10,180 18.63 18.63 17.92 2,010 870 0
12/07/2007
18.63
 9,340 19.01 19.68 18.63 2,040 0 0
11/07/2007
19.01
 57,540 18.13 19.01 19.01 44,840 22,650 0
10/07/2007
18.13
 22,210 17.38 18.13 17.59 10,000 10,740 0
09/07/2007
17.38
 5,280 17.17 17.38 16.92 2,000 120 0
06/07/2007
17.17
 11,660 17.59 17.59 17.17 7,350 200 0
05/07/2007
17.59
 18,740 17.59 17.59 17.59 18,340 220 0
04/07/2007
17.59
 18,910 17.34 18.01 17.59 10,010 2,090 0
03/07/2007
17.34
 2,490 18.22 18.22 17.34 1,330 0 0
02/07/2007
18.22
 27,660 18.22 18.22 18.22 15,220 7,930 0
29/06/2007
18.22
 68,330 17.38 18.22 17.59 62,330 46,340 0
28/06/2007
17.38
 35,110 17.13 17.38 16.75 29,350 6,740 0
27/06/2007
17.13
 19,470 17.13 17.17 17.13 14,600 0 0
26/06/2007
17.13
 10,050 16.58 17.13 17.13 6,470 0 0
25/06/2007
16.58
 43,280 15.83 16.58 16.58 30,820 4,360 0
22/06/2007
15.83
 51,320 15.12 15.83 15.12 42,970 3,800 0
21/06/2007
15.12
 14,070 15.91 15.91 15.12 7,550 2,000 0
20/06/2007
15.91
 25,650 16.16 16.16 15.91 20,620 0 0
19/06/2007
16.16
 41,150 15.41 16.16 16.16 15,530 7,640 0
18/06/2007
15.41
 48,130 14.70 15.41 15.28 36,200 10,790 0
15/06/2007
14.70
 55,700 14.03 14.70 14.45 47,230 10,000 0
14/06/2007
14.03
 36,100 13.40 14.03 13.82 32,970 0 0
13/06/2007
13.40
 22,840 13.32 13.82 13.40 18,830 1,290 0
12/06/2007
13.32
 17,320 13.32 13.82 13.32 12,540 0 0
11/06/2007
13.32
 24,320 13.32 13.94 13.32 21,530 0 0
08/06/2007
13.32
 32,710 13.32 13.32 13.32 31,990 0 0
07/06/2007: Quyền mua cổ phiếu: 12/1 Giá: 45 (Volume + 8.33%, Ratio=0.08)
07/06/2007
13.32
 20,650 12.71 13.32 13.32 20,000 0 0
06/06/2007
12.71
 8,000 13.29 13.29 12.71 3,240 0 0
05/06/2007
13.29
 62,530 13.02 13.29 13.02 59,000 10,100 0

Chính sách bảo mật | Điều khoản sử dụng |