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) 		-0.55 -0.53% 567,200 -507 -0.1
102.40
107.77
102.50
2 tháng
(2024-11-15) 		6.39 6.65% 1,163,000 -38,019 -3.8
95.92
107.77
102.50
3 tháng
(2024-10-16) 		-0.16 -0.16% 1,576,700 -20,219 -1.9
95.92
107.77
102.50
6 tháng
(2024-07-18) 		-4.76 -4.44% 3,172,100 -35,745 -3.6
95.92
107.77
102.50
12 tháng
(2024-01-22) 		6.77 7.06% 6,088,400 -207,714 -23.0
95.74
112.50
102.50
24 tháng
(2023-01-27) 		21.09 25.88% 14,359,500 -649,400 -70.8
80.28
126.09
102.50
36 tháng
(2022-02-07) 		15.35 17.59% 18,506,400 -660,616 -71.6
69.95
126.09
102.50
60 tháng
(2020-02-10) 		23.72 30.07% 30,034,050 -747,726 -87.7
58.96
126.09
102.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
102.40
 15,600 102.50 103 102.10 0 0 0
14/01/2025
102.50
 6,600 102.90 102.90 102 0 100 -0.0
13/01/2025
102.60
 5,700 103 103 102 0 0 0
10/01/2025
102.50
 8,100 103.50 103.50 102.50 0 300 -0.0
09/01/2025
102.40
 10,400 103.20 104 102.30 900 1,407 -0.1
08/01/2025
103.20
 9,300 103.20 104 103 2,200 800 0.1
07/01/2025
103.10
 9,700 103.50 103.50 102.70 3,200 200 0.3
06/01/2025
103.30
 34,000 103.30 105 102 2,900 2,956 -0.0
03/01/2025
103.30
 14,900 103.70 103.70 103 0 200 -0.0
02/01/2025
103.70
 6,900 103.80 103.90 103 0 1,250 -0.1
31/12/2024
103.90
 13,200 104.10 104.10 103 1,000 300 0.1
30/12/2024
103.10
 26,000 104 104 103 2,800 600 0.2
27/12/2024
104
 20,700 105.80 105.80 104 611 1,900 -0.1
26/12/2024
105.80
 11,600 106 106 105.10 800 1,900 -0.1
25/12/2024
105.90
 47,100 107.30 108 105.20 3,500 3,800 -0.0
24/12/2024: Cổ tức tiền mặt tỉ lệ: 40%
24/12/2024
107.10
 19,400 107 107.50 107 4,100 170 0.4
23/12/2024
107.10
 96,900 105.65 107.58 105.65 400 4,670 -0.5
20/12/2024
106.14
 29,700 106.91 107.39 105.56 1,100 2,500 -0.2
19/12/2024
106.91
 30,100 107.39 107.77 106.71 200 3,400 -0.4
18/12/2024
107.77
 139,400 104.50 109.90 104.02 2,800 2,411 0.0
17/12/2024
103.63
 15,000 103.53 103.82 103.53 0 54 -0.0
16/12/2024
103.15
 19,100 103.73 103.73 103.15 1,800 0 0.2
13/12/2024
103.63
 23,100 103.63 104.11 103.15 300 1,000 -0.1
12/12/2024
103.63
 41,100 105.08 105.08 102.28 1,500 102 0.1
11/12/2024
104.11
 88,300 101.32 107.00 101.32 0 2,300 -0.3
10/12/2024
100.74
 54,400 99.48 100.74 99.48 31,800 30,900 0.1
09/12/2024
98.33
 22,400 97.94 98.33 97.27 1,200 0 0.1
06/12/2024
98.13
 29,100 98.81 99.20 97.94 1,100 300 0.1
05/12/2024
99.00
 21,900 98.33 99.20 96.40 3,100 900 0.2
04/12/2024
99.00
 21,000 100.64 100.64 98.33 300 200 0.0
03/12/2024
99.87
 48,700 98.81 100.06 98.42 1,200 400 0.1
02/12/2024
97.94
 19,100 97.36 99.10 97.36 300 1,500 -0.1
29/11/2024
97.36
 17,300 97.07 98.33 96.88 800 0 0.1
28/11/2024
96.88
 27,800 95.82 99.48 95.82 2,100 1,000 0.1
27/11/2024
96.30
 8,200 96.01 96.40 96.01 400 800 -0.0
26/11/2024
96.50
 18,600 95.72 96.69 95.72 1,900 1,506 0.0
25/11/2024
95.92
 17,200 96.50 96.69 95.44 400 1,305 -0.1
22/11/2024
96.40
 8,900 96.11 96.88 96.01 100 400 -0.0
21/11/2024
96.01
 19,300 96.21 96.21 95.05 800 0 0.1
20/11/2024
96.11
 7,000 96.40 96.40 95.44 501 300 0.0
19/11/2024
96.11
 8,400 96.98 96.98 96.11 0 200 -0.0
18/11/2024
96.11
 32,300 96.40 96.40 95.05 1,700 1,200 0.1
15/11/2024
96.21
 61,700 99.00 99.00 94.95 2,500 45,200 -4.2
14/11/2024
99.00
 3,600 98.81 99.68 98.81 500 0 0.1
13/11/2024
98.91
 22,600 98.52 99.77 98.52 0 700 -0.1
12/11/2024
98.62
 16,700 99.68 99.68 98.42 300 0 0.0
11/11/2024
99.10
 40,300 99.20 100.26 98.33 300 0 0.0
08/11/2024
99.20
 14,300 101.51 101.51 99.20 300 900 -0.1
07/11/2024
99.10
 8,900 98.81 99.77 98.81 700 200 0.1
06/11/2024
98.71
 46,500 99.29 99.29 98.33 0 0 0
05/11/2024
100.06
 18,800 100.26 100.26 99.00 1,100 2,200 -0.1
04/11/2024
100.26
 15,400 101.22 101.22 99.68 0 0 0
01/11/2024
100.45
 28,500 100.83 100.93 100.45 100 400 -0.0
31/10/2024
100.83
 8,700 101.22 101.51 100.74 0 600 -0.1
30/10/2024
101.03
 4,400 101.80 101.89 101.03 100 0 0.0
29/10/2024
101.80
 21,000 100.74 102.18 100.74 0 0 0
28/10/2024
100.74
 6,200 101.70 101.70 100.74 2,200 0 0.2
25/10/2024
100.74
 10,700 101.22 101.32 100.35 1,000 2,500 -0.2
24/10/2024
101.22
 15,500 101.22 101.70 101.12 100 0 0.0
23/10/2024
101.22
 15,400 101.32 101.32 100.83 100 0 0.0
22/10/2024
101.70
 26,200 101.99 102.38 101.41 300 0 0.0
21/10/2024
101.99
 63,700 102.76 103.82 101.70 36,300 18,600 1.9
18/10/2024
102.86
 13,700 102.67 103.15 102.47 0 0 0
17/10/2024
102.57
 9,900 102.76 103.15 102.38 1,000 700 0.0
16/10/2024
102.76
 2,700 102.86 103.15 102.76 200 0 0.0
15/10/2024
102.86
 32,600 102.76 103.44 102.76 20,000 0 2.1
14/10/2024
102.76
 8,900 103.44 103.44 102.67 0 200 -0.0
11/10/2024
103.44
 22,200 103.82 103.82 102.67 200 2,100 -0.2
10/10/2024
103.63
 17,700 103.24 103.92 103.05 200 0 0.0
09/10/2024
103.15
 79,400 102.47 103.44 102.47 45,300 1,100 4.7
08/10/2024
102.38
 7,400 102.28 102.38 101.70 100 600 -0.1
07/10/2024
102.18
 17,600 103.82 103.82 102.18 100 2,000 -0.2
04/10/2024
102.67
 14,800 103.05 103.15 102.67 100 1,100 -0.1
03/10/2024
103.15
 10,500 103.82 103.82 103.15 0 900 -0.1
02/10/2024
103.15
 12,200 104.21 104.21 103.15 200 100 0.0
01/10/2024
103.53
 17,300 103.63 104.40 103.15 400 200 0.0
30/09/2024
103.24
 12,400 104.02 104.02 103.24 400 800 -0.0
27/09/2024
103.44
 21,300 103.24 104.50 103.24 1,200 6,500 -0.6
26/09/2024
103.63
 29,100 104.11 104.11 103.15 500 5,000 -0.5
25/09/2024
103.63
 51,200 103.82 104.59 103.63 17,200 200 1.8
24/09/2024
103.82
 16,800 103.63 103.92 103.63 0 200 -0.0
23/09/2024
103.63
 11,100 104.02 104.11 103.63 200 100 0.0
20/09/2024
104.02
 12,100 104.69 104.79 103.63 200 0 0.0
19/09/2024
103.73
 13,100 103.73 103.92 103.15 700 0 0.1
18/09/2024
103.73
 16,300 103.05 104.11 103.05 100 1,200 -0.1
17/09/2024
103.44
 6,000 103.05 103.92 102.86 0 200 -0.0
16/09/2024
102.76
 9,000 102.76 103.63 102.67 100 900 -0.1
13/09/2024
102.76
 13,100 103.82 103.82 102.67 300 500 -0.0
12/09/2024
103.24
 5,300 102.95 104.02 102.95 900 500 0.0
11/09/2024
102.95
 12,500 103.63 103.63 102.67 200 1,400 -0.1
10/09/2024
103.15
 44,500 103.15 104.11 103.15 25,500 27,000 -0.2
09/09/2024
103.24
 30,000 102.86 105.08 102.76 0 0 0
06/09/2024
103.82
 4,600 103.53 103.82 103.15 300 0 0.0
05/09/2024
103.63
 8,200 104.69 105.08 103.34 800 0 0.1
04/09/2024
104.69
 18,400 103.63 105.08 102.95 1,600 0 0.2
30/08/2024
103.92
 15,900 103.34 104.11 103.15 9,200 1,200 0.9
29/08/2024
103.34
 5,000 103.15 103.82 103.15 0 1,600 -0.2
28/08/2024
103.15
 30,500 102.67 103.92 102.67 19,800 200 2.1
27/08/2024
102.47
 16,000 102.57 102.67 102.47 100 2,800 -0.3
26/08/2024
102.57
 21,600 103.15 103.15 102.28 500 8,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |