CTCP Dược Hậu Giang (dhg)

107.50
-0.10
(-0.09%)
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
(2024-08-20) 		1 0.94% 399,700 -22,860 -2.4
106.30
108.60
107.60
2 tháng
(2024-07-22) 		-0.09 -0.09% 1,048,300 -74,683 -8.0
105.50
110.21
107.60
3 tháng
(2024-06-21) 		-4.26 -3.81% 1,922,600 -168,415 -18.6
105.50
116.70
107.60
6 tháng
(2024-03-25) 		-1.37 -1.26% 3,304,100 -192,734 -21.4
102.13
116.70
107.60
12 tháng
(2023-09-25) 		-1.09 -1% 5,920,900 -351,568 -37.9
92.67
116.70
107.60
24 tháng
(2022-09-30) 		29.95 38.57% 13,161,500 -566,302 -61.8
72.56
130.80
107.60
36 tháng
(2021-10-05) 		19.64 22.33% 19,945,900 -863,070 -96.5
72.56
130.80
107.60
60 tháng
(2019-10-16) 		33.07 44.37% 29,781,770 -740,540 -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)
07/07/2021
83.12
 11,200 83.39 83.56 82.77 2,300 500 0.2
06/07/2021
83.39
 26,200 83.12 83.56 83.12 20,500 15,600 0.5
05/07/2021
83.12
 6,900 82.77 84.00 82.86 0 0 0
02/07/2021
82.77
 55,100 84.18 84.44 82.77 4,800 44,800 -3.8
01/07/2021
84.18
 9,900 84.09 84.71 84.09 8,500 100 0.8
30/06/2021
84.09
 20,200 83.83 84.71 83.56 16,700 0 1.6
29/06/2021
83.83
 5,800 84.09 84.09 83.56 100 1,800 -0.2
28/06/2021
84.09
 4,600 84.09 84.09 83.65 1,000 0 0.1
25/06/2021
84.09
 4,600 84.44 84.44 83.83 100 0 0.0
24/06/2021
84.44
 24,700 84.09 84.62 83.83 23,200 5,500 1.7
23/06/2021
84.09
 18,900 84.27 84.44 83.56 11,500 1,100 1.0
22/06/2021
84.27
 30,000 84.00 84.27 83.56 11,500 3,300 0.8
21/06/2021
84.00
 4,400 84.35 84.35 83.56 700 0 0.1
18/06/2021
84.35
 35,900 83.56 84.44 83.56 24,000 0 2.3
17/06/2021
83.56
 10,300 83.56 84.27 82.68 21,030 21,020 0.0
16/06/2021
83.56
 30,400 84.00 84.44 83.03 24,100 0 2.3
15/06/2021
84.00
 5,400 84.44 84.44 82.68 0 0 0
14/06/2021
84.44
 36,200 82.77 84.44 82.24 19,300 10,000 0.9
11/06/2021
82.77
 37,800 83.12 83.12 82.68 0 16,000 -1.5
10/06/2021
83.12
 8,300 83.83 83.91 82.86 4,100 800 0.3
09/06/2021
83.83
 11,200 84.79 84.79 83.74 2,700 0 0.3
08/06/2021
84.79
 96,700 82.77 85.15 82.68 48,200 0 4.6
07/06/2021
82.77
 23,900 82.95 83.56 82.77 3,000 16,200 -1.2
04/06/2021
82.95
 17,900 83.21 83.91 82.77 4,200 9,000 -0.5
03/06/2021
83.21
 19,800 83.56 83.65 82.68 7,700 0 0.7
02/06/2021
83.56
 44,400 83.56 84.44 82.86 39,000 17,400 2.1
01/06/2021
83.56
 6,900 82.77 84.44 82.77 800 0 0.1
31/05/2021
82.77
 13,400 82.77 83.12 82.68 6,200 400 0.5
28/05/2021
82.77
 33,700 83.56 83.56 82.68 9,100 10,000 -0.1
27/05/2021
83.56
 11,300 83.56 84.00 83.12 700 0 0.1
26/05/2021
83.56
 16,400 83.74 84.00 82.68 5,200 1,500 0.4
25/05/2021
83.74
 8,300 83.56 84.44 83.56 300 0 0.0
24/05/2021
83.56
 19,300 83.12 84.00 83.03 1,500 5,000 -0.3
21/05/2021
83.12
 33,600 84.44 84.44 83.12 1,100 15,900 -1.4
20/05/2021
84.44
 25,300 84.44 84.44 84.00 20,200 11,500 0.8
19/05/2021
84.44
 21,700 84.44 84.44 83.56 2,900 4,000 -0.1
18/05/2021
84.44
 11,700 84.44 85.76 83.91 4,000 2,200 0.2
17/05/2021
84.44
 9,200 83.56 84.88 84.00 0 500 -0.0
14/05/2021
83.56
 10,600 83.12 85.85 83.12 300 0 0.0
13/05/2021
83.12
 86,600 85.41 85.41 82.77 9,200 79,400 -6.7
12/05/2021
85.41
 25,400 86.38 86.38 85.32 6,100 10,300 -0.4
11/05/2021
86.38
 10,700 86.90 87.08 86.38 2,100 0 0.2
10/05/2021
86.90
 14,100 85.76 86.90 85.76 100 1,500 -0.1
07/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
07/05/2021
85.76
 36,600 86.64 87.08 83.56 100 100 0.0
06/05/2021
86.64
 18,000 87.06 88.67 83.77 0 2,000 -0.2
05/05/2021
87.06
 26,800 86.81 87.49 86.81 500 1,300 -0.1
04/05/2021
86.81
 49,600 84.36 87.06 84.10 2,000 12,600 -1.1
29/04/2021
84.36
 15,200 84.44 84.53 83.68 5,700 3,400 0.2
28/04/2021
84.44
 16,800 84.53 84.87 84.27 500 9,100 -0.9
27/04/2021
84.53
 12,900 84.53 85.29 82.84 2,000 7,100 -0.5
26/04/2021
84.53
 18,000 84.10 87.06 84.19 0 1,100 -0.1
23/04/2021
84.10
 16,900 84.44 84.53 83.68 0 10,000 -1.0
22/04/2021
84.44
 22,900 81.99 84.44 81.99 400 8,000 -0.7
20/04/2021
81.99
 15,000 82.41 82.41 81.99 4,500 7,000 -0.2
19/04/2021
82.41
 9,700 82.41 82.41 81.99 1,400 4,800 -0.3
16/04/2021
82.41
 8,500 83.17 83.17 82.41 2,900 1,300 0.2
15/04/2021
83.17
 10,600 83.26 83.43 82.50 3,100 1,400 0.2
14/04/2021
83.26
 11,800 83.34 83.60 82.84 256,900 254,400 0.2
13/04/2021
83.34
 15,200 83.68 83.68 83.34 3,900 1,200 0.3
12/04/2021
83.68
 7,100 83.94 83.94 83.34 2,300 2,900 -0.1
09/04/2021
83.94
 10,300 83.77 84.10 82.84 255,100 250,000 0.5
08/04/2021
83.77
 5,100 84.19 84.19 83.77 1,000 2,400 -0.1
07/04/2021
84.19
 5,200 84.19 84.27 83.77 2,000 3,100 -0.1
06/04/2021
84.19
 6,600 84.36 84.36 83.94 3,300 1,500 0.2
05/04/2021
84.36
 5,000 84.44 84.44 84.02 402,065 404,765 -0.3
02/04/2021
84.44
 3,800 84.27 84.95 84.02 700 1,100 -0.0
01/04/2021
84.27
 5,600 84.27 84.36 83.94 0 0 0
31/03/2021
84.27
 4,100 84.36 84.36 84.10 2,100 900 0.1
30/03/2021
84.36
 6,700 84.36 84.53 84.19 3,500 1,300 0.2
29/03/2021
84.36
 6,600 82.84 84.36 83.51 900 0 0.1
26/03/2021
82.84
 20,200 84.53 84.53 82.84 6,100 0 0.6
25/03/2021
84.53
 4,100 84.02 84.70 84.02 0 0 0
24/03/2021
84.02
 6,100 84.87 85.88 83.85 3,200 100 0.3
23/03/2021
84.87
 6,500 85.03 86.22 84.78 2,100 0 0.2
22/03/2021
85.03
 6,400 84.95 85.12 84.95 0 4,700 -0.5
19/03/2021
84.95
 14,300 86.22 86.22 84.70 1,500 6,600 -0.5
18/03/2021
86.22
 4,700 85.54 86.22 85.37 1,800 300 0.2
17/03/2021
85.54
 3,300 85.63 85.63 84.53 1,000 1,000 0.0
16/03/2021
85.63
 4,700 85.54 85.63 85.37 3,700 0 0.4
15/03/2021
85.54
 17,900 85.80 86.64 85.54 3,300 3,100 0.0
12/03/2021
85.80
 9,400 85.80 86.89 85.63 2,700 1,300 0.1
11/03/2021
85.80
 10,400 84.53 86.22 85.37 1,400 1,300 0.0
10/03/2021
84.53
 16,600 83.34 84.53 83.34 0 6,800 -0.7
09/03/2021
83.34
 5,200 83.68 84.02 83.26 800 4,000 -0.3
08/03/2021
83.68
 25,400 83.68 84.53 83.17 600 22,100 -2.1
05/03/2021
83.68
 19,900 84.44 84.53 83.68 6,700 8,600 -0.2
04/03/2021
84.44
 10,900 84.61 84.95 84.44 3,400 2,900 0.1
03/03/2021
84.61
 13,300 84.95 85.37 84.61 3,600 9,700 -0.6
02/03/2021
84.95
 8,200 85.20 85.37 84.70 200 2,500 -0.2
01/03/2021
85.20
 13,600 84.95 85.20 84.61 3,000 6,200 -0.3
26/02/2021
84.95
 4,700 85.37 85.37 84.78 1,100 1,000 0.0
25/02/2021
85.37
 8,300 84.78 86.22 85.37 900 2,800 -0.2
24/02/2021
84.78
 10,400 86.13 86.22 84.78 3,100 1,500 0.2
23/02/2021
86.13
 16,200 84.95 86.22 84.87 2,000 3,100 -0.1
22/02/2021
84.95
 7,200 84.78 86.13 84.78 2,700 0 0.3
19/02/2021
84.78
 24,500 84.78 85.37 84.78 1,400 2,100 -0.1
18/02/2021
84.78
 11,500 85.37 85.80 84.61 1,200 7,700 -0.7
17/02/2021
85.37
 8,700 85.37 85.37 84.53 1,000 5,200 -0.4
09/02/2021
85.37
 7,700 84.36 85.37 82.84 400 1,400 -0.1
08/02/2021
84.36
 7,900 85.20 85.29 83.68 700 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |