CTCP Dược Hậu Giang (dhg)

102.50
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)
23/08/2022
81.42
 7,100 82.30 82.30 81.16 0 0 0.3
22/08/2022
82.30
 8,900 81.77 83.00 81.77 3,600 0 0.3
19/08/2022
81.77
 18,800 80.37 81.86 80.54 0 1,300 -0.1
18/08/2022
80.37
 6,400 80.19 80.54 80.19 100 5,000 -0.4
17/08/2022
80.19
 13,100 80.19 81.07 80.19 2,400 6,500 -0.4
16/08/2022
80.19
 8,100 80.63 80.63 80.11 300 3,200 -0.3
15/08/2022
80.63
 11,200 81.07 81.16 80.54 300 4,500 -0.4
12/08/2022
81.07
 6,500 80.54 81.24 80.54 300 0 0.0
11/08/2022
80.54
 800 81.24 81.24 80.54 300 0 0.0
10/08/2022
81.24
 6,600 80.81 81.24 80.81 1,100 0 0.1
09/08/2022
80.81
 14,800 80.02 81.24 79.84 1,000 2,400 -0.1
08/08/2022
80.02
 2,800 80.11 80.46 79.93 400 0 0.0
05/08/2022
80.11
 8,200 80.02 80.54 79.93 100 0 0.0
04/08/2022
80.02
 14,800 80.46 80.46 79.76 300 1,000 -0.1
03/08/2022
80.46
 1,400 80.54 81.07 79.84 0 0 -0.5
02/08/2022
80.54
 9,700 80.54 80.54 79.49 0 5,600 -0.5
01/08/2022
80.54
 4,200 80.81 80.81 79.93 0 1,700 -0.2
29/07/2022
80.81
 5,300 80.54 80.98 79.93 0 1,000 -0.1
28/07/2022
80.54
 7,200 81.24 81.33 80.54 200 0 0.0
27/07/2022
81.24
 1,900 80.54 81.42 81.24 0 0 0.0
26/07/2022
80.54
 28,600 80.11 82.30 79.67 200 0 0.0
25/07/2022
80.11
 8,100 81.86 81.86 80.02 100 0 0.0
22/07/2022
81.86
 22,200 80.28 81.86 80.28 1,000 0 -0.0
21/07/2022
80.28
 40,700 77.48 80.37 77.48 4,400 10,000 -0.5
20/07/2022
77.48
 8,900 76.43 77.48 76.60 2,000 3,700 -0.2
19/07/2022
76.43
 2,600 77.04 77.04 76.34 200 200 0
18/07/2022
77.04
 2,400 77.04 77.04 76.69 100 1,100 -0.1
15/07/2022
77.04
 4,500 77.22 77.30 77.04 400 400 0
14/07/2022
77.22
 2,400 77.39 77.39 76.43 0 1,000 -0.1
13/07/2022
77.39
 8,400 77.04 78.71 74.42 0 0 -0.0
12/07/2022
77.04
 3,900 76.25 77.04 76.25 0 200 -0.0
11/07/2022
76.25
 6,700 77.04 77.04 76.08 0 0 -0.2
08/07/2022
77.04
 9,700 76.52 77.13 76.43 1,200 1,900 -0.2
07/07/2022
76.52
 3,900 76.52 77.22 76.43 1,100 0 0.1
06/07/2022
76.52
 6,800 77.66 77.66 76.52 0 1,300 -0.1
05/07/2022
77.66
 5,400 77.22 77.66 76.25 0 1,000 -0.1
04/07/2022
77.22
 8,600 76.95 77.39 77.04 0 0 0
01/07/2022
76.95
 7,500 76.87 77.04 76.25 1,900 0 0.2
30/06/2022
76.87
 6,600 77.04 77.30 76.60 1,000 0 0.1
29/06/2022
77.04
 7,700 77.22 77.30 76.43 0 0 0
28/06/2022
77.22
 9,700 77.13 77.39 75.82 0 2,500 -0.2
27/06/2022
77.13
 3,300 75.73 77.57 76.25 500 0 0.0
24/06/2022
75.73
 7,800 75.38 75.73 75.29 900 0 0.1
23/06/2022
75.38
 5,900 75.29 75.64 75.29 1,000 0 0.1
22/06/2022
75.29
 7,200 75.29 75.64 75.03 0 0 0.1
21/06/2022
75.29
 12,700 77.74 77.74 75.29 1,100 100 0.1
20/06/2022
77.74
 10,500 77.74 78.01 77.66 1,200 300 0.1
17/06/2022
77.74
 22,900 79.58 79.58 75.38 100 2,000 -0.2
16/06/2022
79.58
 13,200 78.79 80.46 78.97 0 0 -0.0
15/06/2022
78.79
 6,900 79.23 79.23 78.36 100 400 -0.0
14/06/2022
79.23
 6,100 79.23 80.02 78.36 600 200 0.0
13/06/2022
79.23
 30,900 81.33 81.33 79.23 200 2,200 -0.2
10/06/2022
81.33
 8,200 81.24 81.33 80.63 1,900 0 0.2
09/06/2022
81.24
 5,800 80.72 81.42 80.19 200 1,200 -0.1
08/06/2022
80.72
 18,900 80.11 82.30 79.76 400 0 0.0
07/06/2022
80.11
 7,900 79.76 80.46 79.23 0 0 0
06/06/2022
79.76
 13,100 80.37 80.37 79.23 200 0 0.0
03/06/2022
80.37
 13,600 80.98 80.98 79.49 0 100 -0.0
02/06/2022
80.98
 6,300 81.33 82.12 80.37 0 100 -0.0
01/06/2022
81.33
 8,000 82.21 82.21 79.67 800 200 0.1
31/05/2022
82.21
 11,500 81.86 82.47 81.42 500 0 0.0
30/05/2022
81.86
 13,600 82.12 83.17 81.86 100 0 0.0
27/05/2022
82.12
 11,600 81.42 82.21 80.98 1,200 0 0.1
26/05/2022
81.42
 3,800 81.42 81.42 80.63 100 100 0
25/05/2022
81.42
 11,700 80.19 83.08 80.19 200 0 0.0
24/05/2022
80.19
 6,200 79.23 80.72 79.23 200 200 0
23/05/2022
79.23
 9,100 79.67 80.98 79.23 200 700 -0.0
20/05/2022
79.67
 16,500 80.02 80.72 79.41 800 300 0.0
19/05/2022
80.02
 9,000 81.42 81.42 77.92 1,100 300 0.1
18/05/2022
81.42
 9,200 80.54 82.21 78.97 2,200 0 0.2
17/05/2022
80.54
 36,100 79.23 80.54 74.50 1,900 7,200 -0.5
16/05/2022
79.23
 40,500 82.30 84.05 78.88 100 600 -0.0
13/05/2022
82.30
 16,800 84.48 85.45 82.30 900 2,100 -0.1
12/05/2022
84.48
 19,000 85.80 87.55 84.13 0 900 -0.1
11/05/2022
85.80
 16,100 85.27 86.67 85.18 1,200 1,900 -0.1
10/05/2022
85.27
 34,000 85.27 85.27 84.05 2,100 500 0.2
09/05/2022
85.27
 10,500 88.25 88.25 85.27 1,700 1,300 0.0
06/05/2022
88.25
 16,000 86.67 89.21 85.01 300 300 0
05/05/2022
86.67
 12,900 87.11 87.11 86.06 0 800 -0.1
04/05/2022
87.11
 14,300 88.51 88.77 86.67 200 200 0.0
29/04/2022
88.51
 22,200 87.46 88.60 86.23 1,400 0 0.1
28/04/2022
87.46
 36,600 86.94 87.46 84.05 15,100 200 1.5
27/04/2022
86.94
 9,500 87.29 87.29 85.36 2,000 4,100 -0.2
26/04/2022
87.29
 17,700 84.05 87.55 84.05 900 100 0.1
25/04/2022
84.05
 54,300 89.04 89.12 84.05 3,000 1,900 0.1
22/04/2022
89.04
 18,200 88.95 89.82 88.42 6,600 100 0.7
21/04/2022
88.95
 11,900 88.95 89.91 88.51 500 100 0.0
20/04/2022
88.95
 25,300 89.30 90.70 87.55 6,200 900 0.5
19/04/2022
89.30
 29,000 89.30 91.05 88.42 15,400 500 1.5
18/04/2022
89.30
 23,700 89.21 89.56 87.64 200 2,000 -0.2
15/04/2022
89.21
 13,800 89.39 89.65 88.42 600 1,500 -0.1
14/04/2022
89.39
 10,900 90.00 90.79 89.39 1,300 300 0.1
13/04/2022
90.00
 31,500 89.30 90.44 88.77 3,800 0 0.4
12/04/2022
89.30
 73,500 92.98 94.11 86.50 4,800 2,500 0.2
08/04/2022
92.98
 23,200 93.41 94.46 92.10 0 1,400 -0.1
07/04/2022
93.41
 20,600 93.50 94.55 92.54 0 2,500 -0.3
06/04/2022
93.50
 27,900 94.55 94.55 93.06 1,900 7,200 -0.6
05/04/2022
94.55
 35,800 96.57 97.09 93.76 0 21,900 -2.4
04/04/2022
96.57
 41,100 95.78 97.00 95.87 900 1,700 -0.1
01/04/2022: Cổ tức tiền mặt tỉ lệ: 35%
01/04/2022
95.78
 17,700 94.29 96.22 93.68 5,700 1,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |