CTCP Dược Hậu Giang (dhg)

106.60
0
(0%)
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
(2024-08-19) 		0.50 0.47% 421,400 -34,960 -3.7
106.10
108.60
106.60
2 tháng
(2024-07-18) 		-4.77 -4.29% 1,156,400 -72,083 -7.7
105.50
111.37
106.60
3 tháng
(2024-06-18) 		-6.13 -5.44% 1,950,700 -168,991 -18.7
105.50
116.70
106.60
6 tháng
(2024-03-20) 		-2.65 -2.43% 3,320,500 -191,334 -21.2
102.13
116.70
106.60
12 tháng
(2023-09-22) 		-3.87 -3.50% 5,926,100 -348,768 -37.5
92.67
116.70
106.60
24 tháng
(2022-09-27) 		26.14 32.48% 13,151,900 -573,736 -62.4
72.56
130.80
106.60
36 tháng
(2021-10-04) 		18.99 21.68% 19,939,700 -861,770 -96.4
72.56
130.80
106.60
60 tháng
(2019-10-14) 		31.26 41.49% 29,770,890 -735,380 -86.2
61.17
130.80
106.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
106.60
 9,000 106.60 107.50 106.50 100 900 0
13/09/2024
106.60
 13,100 107.70 107.70 106.50 300 500 -0.0
12/09/2024
107.10
 5,300 106.80 107.90 106.80 900 500 0.0
11/09/2024
106.80
 12,500 107.50 107.50 106.50 200 1,400 -0.1
10/09/2024
107
 44,500 107 108 107 25,500 27,000 -0.2
09/09/2024
107.10
 30,000 106.70 109 106.60 600 1,500 -0.1
06/09/2024
107.70
 4,600 107.40 107.70 107 300 3 0.0
05/09/2024
107.50
 8,200 108.60 109 107.20 800 0 0.1
04/09/2024
108.60
 18,400 107.50 109 106.80 1,600 0 0.2
30/08/2024
107.80
 15,900 107.20 108 107 9,200 1,260 0.9
29/08/2024
107.20
 5,000 107 107.70 107 0 1,600 -0.2
28/08/2024
107
 30,500 106.50 107.80 106.50 19,800 200 2.1
27/08/2024
106.30
 16,000 106.40 106.50 106.30 100 2,800 -0.3
26/08/2024
106.40
 21,600 107 107 106.10 500 8,700 -0.9
23/08/2024
106.90
 45,000 107.20 107.20 105.70 11,900 8,400 0.4
22/08/2024
107.10
 34,100 107 107.50 106.60 1,600 10,697 -1.0
21/08/2024
106.90
 19,300 106.60 107 106.50 1,700 10,900 -1.0
20/08/2024
106.60
 44,400 106 106.60 105.50 1,000 22,100 -2.2
19/08/2024
106.10
 53,000 106.10 106.50 105.20 1,500 14,900 -1.4
16/08/2024
106
 35,600 105.50 106.50 105.50 1,800 19,600 -1.9
15/08/2024
105.50
 23,000 105.70 106.50 105.50 2,503 50 0.3
14/08/2024
105.70
 24,000 107.20 107.40 105.50 0 0 0
13/08/2024
107.20
 16,700 107.40 107.40 106.80 0 300 -0.0
12/08/2024
107.40
 21,000 107.80 108.70 107.30 0 1,000 -0.1
09/08/2024
107.80
 9,800 108.70 108.70 107.30 1,700 626 0.1
08/08/2024: Cổ tức tiền mặt tỉ lệ: 35%
08/08/2024
107.40
 12,700 106.10 109 106.10 0 2,300 -0.2
07/08/2024
107.50
 33,500 107.89 108.86 107.50 400 0 0.0
06/08/2024
107.79
 53,600 107.69 109.24 107.50 400 0 0.0
05/08/2024
107.60
 52,100 109.24 110.31 107.50 300 11,400 -1.2
02/08/2024
109.24
 21,400 109.53 109.53 107.98 903 400 0.1
01/08/2024
109.44
 24,600 111.28 111.28 108.95 800 700 0.0
31/07/2024
110.21
 23,100 109.24 110.50 108.95 2,200 2,700 -0.1
30/07/2024
108.95
 17,700 108.57 109.53 108.18 800 730 0.0
29/07/2024
108.86
 24,000 108.66 109.34 107.98 500 8,923 -0.9
26/07/2024
108.47
 23,000 108.37 108.57 107.60 200 500 -0.0
25/07/2024
108.37
 12,900 108.27 108.66 107.31 0 2,100 -0.2
24/07/2024
108.27
 32,200 109.34 109.34 106.92 1,300 3,200 -0.2
23/07/2024
107.50
 43,800 107.69 109.05 106.53 3,800 1,500 0.3
22/07/2024
107.69
 90,900 109.92 109.92 106.53 800 800 0.0
19/07/2024
109.92
 59,000 114.18 114.18 109.92 2,200 1,000 0.1
18/07/2024
111.37
 80,400 114.28 114.38 109.24 2,600 2,500 0.0
17/07/2024
114.09
 77,100 121.93 121.93 113.89 200 1,200 -0.1
16/07/2024
116.70
 197,300 110.21 116.70 110.21 2,600 11,800 -1.1
15/07/2024
109.15
 40,700 109.05 109.15 107.98 1,500 20,900 -2.2
12/07/2024
107.98
 10,800 107.98 108.47 107.89 0 500 -0.1
11/07/2024
107.50
 95,500 107.02 108.47 106.24 0 0 0
10/07/2024
106.92
 78,900 108.18 108.18 106.53 1,200 24,100 -2.5
09/07/2024
108.18
 33,900 108.37 108.47 107.98 2,400 14,361 -1.3
08/07/2024
108.37
 50,800 109.53 109.63 108.18 100 10,000 -1.1
05/07/2024
109.53
 19,600 110.50 110.50 109.44 1,600 7,300 -0.6
04/07/2024
110.50
 13,500 110.60 110.60 109.92 3,300 6,000 -0.3
03/07/2024
109.92
 5,000 110.41 110.41 109.92 400 1,900 -0.2
02/07/2024
109.82
 6,000 110.50 110.50 109.73 0 2,000 -0.2
01/07/2024
109.73
 6,300 109.73 110.60 109.73 600 0 0.1
28/06/2024
109.73
 7,500 110.70 110.70 109.53 100 0 0.0
27/06/2024
109.73
 4,000 109.53 110.89 109.53 0 300 -0.0
26/06/2024
109.44
 19,900 109.92 110.11 109.44 0 1 -0.0
25/06/2024
109.92
 16,500 110.21 111.37 109.53 0 5,355 -0.6
24/06/2024
110.21
 36,300 109.44 111.37 109.44 4,500 1,700 0.3
21/06/2024
111.86
 15,300 111.47 112.34 111.47 0 6,115 -0.7
20/06/2024
112.34
 17,200 111.47 112.34 111.37 2,200 5,580 -0.4
19/06/2024
112.25
 18,000 113.02 113.02 111.37 100 600 -0.1
18/06/2024
112.73
 24,200 111.57 113.02 111.57 2,100 96 0.2
17/06/2024
111.76
 29,700 111.37 112.25 111.08 500 2,600 -0.2
14/06/2024
112.34
 29,400 111.57 112.83 111.47 900 0 0.1
13/06/2024
111.86
 34,400 112.44 113.12 111.66 0 0 0
12/06/2024
112.92
 18,500 114.67 114.67 112.83 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 40%
11/06/2024
113.89
 28,100 115.05 116.22 113.89 1,000 1,200 -0.0
10/06/2024
115.25
 104,900 114.31 115.72 113.84 2,200 0 0.3
07/06/2024
113.84
 55,400 114.31 114.31 113.47 2,200 0 0.3
06/06/2024
113.75
 48,800 114.12 114.22 113.37 100 0 0.0
05/06/2024
113.56
 60,000 115.25 115.25 113.47 500 700 -0.0
04/06/2024
114.31
 13,000 116.00 116.09 112.90 300 1,800 -0.2
03/06/2024
113.65
 47,700 115.43 115.62 112.44 4,100 540 0.4
31/05/2024
115.62
 54,400 116.18 116.47 114.31 400 1,307 -0.1
30/05/2024
115.72
 83,500 115.25 116.84 113.37 500 610 -0.0
29/05/2024
112.25
 40,800 110.47 112.34 110.47 0 200 -0.0
28/05/2024
110.19
 29,700 110.00 110.47 109.44 0 3,700 -0.4
27/05/2024
110.00
 14,000 109.81 110.19 109.63 100 600 -0.1
24/05/2024
110.00
 89,800 110.47 110.47 108.88 0 0 0
23/05/2024
108.78
 13,700 108.50 108.78 108.22 600 1,600 -0.1
22/05/2024
108.50
 16,000 108.59 109.16 107.66 0 4,500 -0.5
21/05/2024
108.59
 8,400 108.69 108.69 108.31 0 110 -0.0
20/05/2024
108.41
 15,200 108.22 108.78 107.75 200 500 -0.0
17/05/2024
108.31
 6,700 107.94 109.63 107.94 755 1,590 -0.1
16/05/2024
108.31
 19,600 108.69 109.16 108.22 200 10,600 -1.2
15/05/2024
109.06
 8,700 109.25 109.25 108.69 0 100 -0.0
14/05/2024
109.25
 11,700 108.31 109.44 108.31 500 4,540 -0.5
13/05/2024
109.34
 31,500 107.75 109.53 107.66 1,400 1,100 0.0
10/05/2024
107.00
 10,200 106.72 107.00 106.35 0 2,400 -0.3
09/05/2024
106.44
 7,500 105.88 106.81 105.88 300 0 0.0
08/05/2024
105.50
 7,400 105.88 107.19 105.22 400 1,200 -0.1
07/05/2024
105.88
 15,400 105.88 106.16 104.94 200 4,900 -0.5
06/05/2024
102.13
 28,200 106.35 107.75 102.13 300 0 0.0
03/05/2024
106.35
 8,500 106.63 106.63 106.25 102 103 -0.0
02/05/2024
106.63
 8,900 106.81 106.91 105.88 1,000 1,900 -0.1
26/04/2024
106.91
 11,500 106.53 107.10 106.53 0 1,000 -0.1
25/04/2024
106.53
 13,000 105.88 106.81 105.88 0 200 -0.0
24/04/2024
105.88
 7,600 104.94 107.75 104.94 1,000 700 0.0
23/04/2024
104.75
 13,200 104.47 104.75 104.00 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |