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)
14/06/2023
112.00
 10,700 113.63 113.81 111.10 200 4,900 -0.6
13/06/2023
113.63
 36,900 114.62 114.62 108.39 8,500 2,200 0.8
12/06/2023
114.62
 62,800 113.99 117.15 111.37 5,700 800 0.6
09/06/2023
113.99
 127,700 106.58 113.99 106.49 3,000 3,500 -0.1
08/06/2023
106.58
 175,300 101.34 108.39 101.34 200 18,100 -2.1
07/06/2023
101.34
 15,900 101.34 101.70 100.26 100 500 -0.0
06/06/2023
101.34
 17,800 99.63 101.34 100.53 1,200 0 0.1
05/06/2023
99.63
 62,800 101.16 101.98 99.36 300 100 0.0
02/06/2023
101.16
 49,600 102.07 102.25 101.16 8,500 4,300 0.5
01/06/2023
102.07
 56,200 99.45 102.07 98.45 8,700 1,400 0.8
31/05/2023
99.45
 71,500 101.34 101.34 98.90 9,100 0 1.0
30/05/2023
101.34
 47,700 98.45 102.07 98.45 5,800 100 0.6
29/05/2023
98.45
 46,800 101.16 101.16 98.00 5,800 700 0.6
26/05/2023
101.16
 66,200 103.06 103.87 96.56 1,400 0 0.2
25/05/2023
103.06
 209,800 100.17 106.58 99.81 200 122,600 -14.2
24/05/2023
100.17
 26,100 99.18 100.26 98.90 300 1,400 -0.1
23/05/2023
99.18
 22,100 99.90 100.80 99.18 200 0 0.0
22/05/2023
99.90
 5,500 99.45 100.26 98.99 200 600 -0.0
19/05/2023
99.45
 20,700 100.26 100.98 99.36 400 4,400 -0.4
18/05/2023
100.26
 17,300 99.27 100.71 98.99 0 1,700 -0.2
17/05/2023
99.27
 34,100 99.45 99.72 97.28 0 1,400 -0.2
16/05/2023
99.45
 13,000 99.09 99.90 98.54 0 1,300 -0.1
15/05/2023
99.09
 76,900 97.82 102.07 97.73 200 44,700 -4.9
12/05/2023
97.82
 37,000 99.36 99.36 97.82 100 0 0.0
11/05/2023
99.36
 86,700 98.45 99.36 96.38 100 1,700 -0.2
10/05/2023: Cổ tức tiền mặt tỉ lệ: 35%
10/05/2023
98.45
 24,200 99.72 101.98 98.45 1,300 1,300 0.0
09/05/2023
99.72
 50,800 100.59 101.38 98.14 200 3,200 -0.3
08/05/2023
100.59
 42,500 101.56 103.22 99.80 1,800 9,700 -0.9
05/05/2023
101.56
 99,100 97.44 103.48 99.02 600 29,500 -3.4
04/05/2023
97.44
 139,200 92.80 98.05 92.01 3,900 70,400 -7.3
28/04/2023
92.80
 33,600 92.45 93.33 91.58 300 18,400 -1.9
27/04/2023
92.45
 33,100 92.45 92.54 91.05 100 0 0.0
26/04/2023
92.45
 89,800 90.17 93.68 88.51 200 33,300 -3.5
25/04/2023
90.17
 18,800 91.23 91.23 89.39 100 1,300 -0.1
24/04/2023
91.23
 174,800 86.59 91.58 88.95 1,900 111,200 -11.4
21/04/2023
86.59
 42,500 80.98 86.59 86.59 0 3,750 -0.4
20/04/2023
80.98
 9,600 80.46 82.30 80.37 0 1,500 -0.1
19/04/2023
80.46
 10,600 81.51 81.51 80.11 2,200 1,800 0.0
18/04/2023
81.51
 3,100 81.51 81.59 81.51 0 600 -0.1
17/04/2023
81.51
 9,900 81.77 82.30 81.51 400 1,900 -0.1
14/04/2023
81.77
 5,500 80.63 81.86 81.07 0 1,000 -0.1
13/04/2023
80.63
 7,500 80.63 80.63 80.02 0 0 -0.0
12/04/2023
80.63
 1,300 80.54 80.63 80.11 0 200 -0.0
11/04/2023
80.54
 9,200 80.89 80.98 79.93 200 1,700 -0.1
10/04/2023
80.89
 8,400 80.28 80.89 79.84 0 1,000 -0.1
07/04/2023
80.28
 1,600 80.81 81.42 80.11 100 300 -0.0
06/04/2023
80.81
 8,600 80.72 81.16 79.93 1,300 2,600 -0.1
05/04/2023
80.72
 3,200 80.89 80.98 80.54 800 600 0.0
04/04/2023
80.89
 14,200 81.24 81.24 80.54 3,000 2,300 0.1
03/04/2023
81.24
 2,600 81.16 81.42 81.16 100 510 -0.0
31/03/2023
81.16
 14,100 81.07 81.42 80.81 4,700 2,700 0.2
30/03/2023
81.07
 5,800 81.42 82.30 81.07 0 3,416 -0.3
29/03/2023
81.42
 3,300 81.68 81.68 81.42 0 600 -0.1
28/03/2023
81.68
 3,800 81.86 83.00 80.81 100 2,400 -0.2
27/03/2023
81.86
 6,000 82.21 82.21 81.07 400 1,800 -0.1
24/03/2023
82.21
 200 82.21 82.21 80.81 100 100 -0.0
23/03/2023
82.21
 700 82.21 82.30 81.77 200 200 -0
22/03/2023
82.21
 3,300 81.07 83.00 81.07 400 500 -0.0
21/03/2023
81.07
 2,300 81.42 81.42 80.72 0 400 0.6
20/03/2023
81.42
 8,700 81.68 83.17 79.67 3,000 2,800 0.0
17/03/2023
81.68
 7,400 83.61 83.61 81.68 100 3,500 -0.3
16/03/2023
83.61
 4,000 84.48 84.48 82.38 1,000 2,800 -0.2
15/03/2023
84.48
 4,600 83.61 84.48 83.61 500 1,700 -0.1
14/03/2023
83.61
 2,300 84.22 84.22 83.17 0 400 -0.0
13/03/2023
84.22
 3,000 84.22 85.01 84.13 0 1,100 -0.1
10/03/2023
84.22
 2,500 84.22 84.92 84.22 100 200 -0.0
09/03/2023
84.22
 5,200 84.13 85.18 84.05 100 800 -0.1
08/03/2023
84.13
 8,100 84.22 84.22 83.70 1,000 1,282 -0.0
07/03/2023
84.22
 4,600 83.87 84.48 82.47 0 0 -0.0
06/03/2023
83.87
 5,900 84.92 85.27 83.61 100 222 -0.0
03/03/2023
84.92
 3,000 85.10 86.59 84.92 0 0 0.0
02/03/2023
85.10
 5,200 86.23 86.23 85.10 100 0 0.0
01/03/2023
86.23
 4,000 84.31 87.11 84.75 3,300 0 0.3
28/02/2023
84.31
 2,200 84.40 87.37 83.52 0 100 -0.0
27/02/2023
84.40
 7,200 84.92 84.92 83.78 2,900 700 0.2
24/02/2023
84.92
 7,900 86.15 86.32 84.92 6,700 1,000 0.6
23/02/2023
86.15
 47,100 85.80 86.32 85.10 45,100 810 4.4
22/02/2023
85.80
 7,700 86.59 87.29 85.01 4,500 600 0.4
21/02/2023
86.59
 11,700 85.53 86.94 85.88 6,200 0 0.6
20/02/2023
85.53
 17,800 85.97 85.97 84.05 8,600 0 0.8
17/02/2023
85.97
 8,500 86.59 87.11 85.88 6,600 200 0.6
16/02/2023
86.59
 14,800 86.67 87.46 85.97 7,200 1,200 0.6
15/02/2023
86.67
 19,500 86.23 87.37 85.80 2,700 1,380 0.1
14/02/2023
86.23
 5,200 85.80 86.67 85.36 2,400 700 0.2
13/02/2023
85.80
 58,100 84.40 86.50 84.31 22,500 300 2.2
10/02/2023
84.40
 20,400 83.52 87.46 84.05 10,502 0 1.0
09/02/2023
83.52
 7,500 84.22 84.22 82.47 3,530 1,500 0.2
08/02/2023
84.22
 8,200 85.27 85.27 83.26 4,600 0 0.4
07/02/2023
85.27
 42,300 84.75 86.50 84.48 21,700 5,899 1.5
06/02/2023
84.75
 10,300 84.57 84.92 82.82 2,000 0 0.2
03/02/2023
84.57
 20,200 82.12 84.57 82.03 2,700 110 0.3
02/02/2023
82.12
 20,200 82.12 82.38 81.86 6,600 4,400 0.2
01/02/2023
82.12
 11,100 82.65 83.96 81.94 3,400 1,400 0.2
31/01/2023
82.65
 17,100 82.47 83.17 81.59 961 400 0.1
30/01/2023
82.47
 28,500 81.51 83.08 81.86 2,000 0 0.2
27/01/2023
81.51
 35,600 78.27 81.68 78.79 1,000 0 0.1
19/01/2023
78.27
 10,400 76.60 78.27 76.60 2,200 0 0.2
18/01/2023
76.60
 17,800 77.04 77.04 75.47 1,500 15,000 -1.2
17/01/2023
77.04
 4,600 76.43 77.39 76.60 0 0 0.1
16/01/2023
76.43
 6,800 76.78 77.04 76.34 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |