CTCP Dược Hậu Giang (dhg)

102
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
(2026-02-23) 		-2 -1.92% 248,700 4,800 0.5
99
104.70
102
2 tháng
(2026-01-19) 		-4.90 -4.58% 606,500 22,600 2.3
99
106.90
102
3 tháng
(2025-12-18) 		0.70 0.69% 970,100 66,300 6.8
99
106.90
102
6 tháng
(2025-09-19) 		0 0% 2,081,300 137,100 14.2
99
108.10
102
12 tháng
(2025-03-24) 		7.44 7.87% 4,920,800 312,847 29.8
84.55
108.10
102
24 tháng
(2024-03-28) 		2.87 2.90% 11,016,700 125,477 8.8
84.55
108.10
102
36 tháng
(2023-04-03) 		25.33 33.04% 19,601,400 -448,017 -52.4
75.76
118.99
102
60 tháng
(2021-04-13) 		26.18 34.54% 30,876,500 -788,949 -91.3
66.01
118.99
102
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
74.33
 62,060 75.10 75.66 74.33 8,200 0 0.9
12/10/2017
75.10
 181,960 73.77 76.43 73.91 100 30 0.0
11/10/2017
73.77
 32,350 73.21 74.19 73.28 0 2,750 -0.3
10/10/2017
73.21
 94,480 73.35 73.63 72.93 10 8,200 -0.9
09/10/2017
73.35
 85,100 73.84 74.26 73.35 24,560 20,100 0.5
06/10/2017
73.84
 62,110 74.19 74.19 73.84 0 0 0
05/10/2017
74.19
 31,260 74.33 74.68 74.12 0 10 -0.0
04/10/2017
74.33
 34,020 74.40 74.96 73.77 0 4,560 -0.5
03/10/2017
74.40
 72,360 74.40 75.03 74.12 0 0 0
02/10/2017
74.40
 61,410 74.68 75.38 74.40 0 0 0
29/09/2017
74.68
 23,160 74.68 75.03 74.40 0 0 0
28/09/2017
74.68
 64,090 75.03 75.03 74.61 2,100 0 0.2
27/09/2017
75.03
 43,990 75.73 76.08 74.89 1,570 0 0.2
26/09/2017
75.73
 47,040 75.94 76.78 74.96 0 0 0
25/09/2017
75.94
 68,760 74.54 76.43 74.54 6,950 2,100 0.5
22/09/2017
74.54
 133,150 75.24 75.24 74.33 0 1,570 -0.2
21/09/2017
75.24
 102,060 76.22 76.43 75.03 32,260 32,260 0
20/09/2017
76.22
 81,640 76.43 76.85 76.08 47,830 47,940 -0.0
19/09/2017
76.43
 80,710 77.76 77.83 76.43 0 0 0
18/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
18/09/2017
77.76
 158,760 77.97 78.96 77.48 10 0 0.0
15/09/2017
77.97
 306,480 74.92 78.25 74.92 16,580 6,830 1.1
14/09/2017
74.92
 63,740 74.99 75.61 74.92 100 0 0.0
13/09/2017
74.99
 100,390 73.67 74.99 74.01 58,400 45,000 1.4
12/09/2017
73.67
 94,420 74.01 74.01 73.04 2,640 16,580 -1.5
11/09/2017
74.01
 79,360 73.32 75.40 73.32 20,500 100 2.3
08/09/2017
73.32
 123,690 72.48 74.22 72.69 56,930 52,530 0.5
07/09/2017
72.48
 127,250 73.60 73.60 72.07 0 2,640 -0.3
06/09/2017
73.60
 170,750 75.19 75.40 73.60 930 20,500 -2.1
05/09/2017
75.19
 89,060 75.89 76.31 75.06 0 17,800 -1.9
01/09/2017
75.89
 79,110 75.68 77.14 75.68 12,010 0 1.3
31/08/2017
75.68
 62,370 76.03 76.31 75.61 2,490 930 0.2
30/08/2017
76.03
 35,760 76.45 76.79 75.82 2,600 0 0.3
29/08/2017
76.45
 66,470 76.65 76.93 75.75 1,100 12,010 -1.2
28/08/2017
76.65
 84,760 76.65 76.79 75.75 6,200 2,490 0.4
25/08/2017
76.65
 66,880 76.03 77.42 76.24 19,350 1,400 2.0
24/08/2017
76.03
 65,640 75.96 77.14 76.03 25,890 2,300 2.6
23/08/2017
75.96
 42,050 75.96 76.45 75.40 1,760 6,200 -0.5
22/08/2017
75.96
 75,350 77.00 77.00 75.96 26,010 19,350 0.8
21/08/2017
77.00
 84,500 76.45 77.70 76.58 47,200 22,650 2.7
18/08/2017
76.45
 43,050 77.14 77.77 76.45 3,510 5,000 -0.2
17/08/2017
77.14
 80,380 77.91 79.09 77.14 3,460 13,330 -1.1
16/08/2017
77.91
 77,980 78.53 78.53 77.84 3,180 15,810 -1.4
15/08/2017
78.53
 83,340 79.16 79.85 78.18 18,000 1,700 1.9
14/08/2017
79.16
 368,400 75.75 79.36 75.40 221,540 14,930 23.2
11/08/2017
75.75
 48,830 75.68 76.45 75.06 3,870 800 0.3
10/08/2017
75.68
 98,430 74.92 76.45 75.33 18,800 6,100 1.4
09/08/2017
74.92
 328,770 76.10 78.53 74.36 50,420 61,010 -1.1
08/08/2017
76.10
 281,050 77.97 77.97 76.10 20,090 47,270 -3.0
07/08/2017
77.97
 324,750 79.09 79.23 77.49 62,130 5,350 6.4
04/08/2017
79.09
 218,420 79.50 79.50 78.11 61,080 810 6.8
03/08/2017
79.50
 227,970 80.62 80.89 79.23 27,220 6,470 2.4
02/08/2017
80.62
 276,950 80.62 81.31 79.92 215,430 97,160 13.8
01/08/2017
80.62
 160,250 80.89 82.01 80.62 40,500 49,240 -1.0
31/07/2017
80.89
 354,460 80.48 82.35 79.23 85,340 120,570 -4.1
28/07/2017
80.48
 69,670 80.62 81.45 79.57 18,020 25,270 -0.8
27/07/2017
80.62
 129,130 81.87 82.01 80.34 63,770 43,170 2.4
26/07/2017
81.87
 280,700 79.78 81.94 79.50 44,120 85,670 -4.8
25/07/2017
79.78
 168,350 79.71 79.92 78.60 19,920 26,520 -0.8
24/07/2017
79.71
 338,800 79.23 81.45 77.00 427,830 284,130 16.4
21/07/2017
79.23
 338,190 82.01 82.35 79.23 95,360 59,900 4.2
20/07/2017
82.01
 252,040 82.70 83.19 82.01 84,300 30,170 6.4
19/07/2017
82.70
 99,250 82.56 82.91 82.01 11,310 760 1.2
18/07/2017
82.56
 281,920 81.45 84.09 80.06 170,180 110 20.0
17/07/2017
81.45
 217,290 84.44 84.72 80.82 2,210 0 0.3
14/07/2017
84.44
 368,620 80.68 85.48 82.01 102,970 0 12.5
13/07/2017
80.68
 799,020 79.92 80.68 79.85 444,900 699,290 -29.3
12/07/2017
79.92
 255,920 78.53 80.20 78.67 58,180 103,250 -5.2
11/07/2017
78.53
 623,110 80.62 80.62 75.06 42,790 136,450 -10.6
10/07/2017
80.62
 413,580 83.46 83.46 80.62 29,540 34,020 -0.5
07/07/2017
83.46
 217,530 84.72 84.85 83.46 85,760 52,000 4.1
06/07/2017
84.72
 209,320 84.65 85.55 84.23 62,380 39,140 2.8
05/07/2017
84.65
 96,340 84.02 85.13 83.81 166,750 149,110 2.1
04/07/2017
84.02
 287,730 84.79 85.06 82.70 65,530 102,360 -4.5
03/07/2017
84.79
 516,590 86.38 87.01 84.79 104,070 295,060 -23.7
30/06/2017
86.38
 118,360 86.38 86.45 85.83 86,880 0 10.8
29/06/2017
86.38
 116,190 86.31 86.52 85.48 37,590 100 4.6
28/06/2017
86.31
 197,350 85.48 87.22 84.79 108,250 167,770 -7.4
27/06/2017
85.48
 413,960 83.40 86.87 80.96 86,740 105,810 -2.6
26/06/2017
83.40
 579,880 87.22 87.57 83.40 57,540 88,680 -3.7
23/06/2017
87.22
 421,850 88.95 88.95 87.22 133,640 50,000 10.6
22/06/2017
88.95
 358,980 89.65 90.34 87.63 59,290 147,130 -11.2
21/06/2017
89.65
 394,410 88.95 90.34 88.26 131,190 288,080 -20.2
20/06/2017
88.95
 299,510 87.91 90.00 86.87 142,550 174,790 -4.2
19/06/2017
87.91
 574,070 89.65 89.93 87.57 166,330 48,330 15.0
16/06/2017
89.65
 156,210 87.84 90.69 87.84 232,710 224,070 1.1
15/06/2017
87.84
 284,060 87.63 89.51 87.57 9,040 100,670 -11.6
14/06/2017
87.63
 153,050 87.77 88.75 86.80 20,460 42,740 -2.8
13/06/2017
87.77
 188,080 86.52 88.12 86.31 5,480 21,600 -2.0
12/06/2017
86.52
 356,720 88.82 92.57 85.83 7,510 44,400 -4.7
09/06/2017
88.82
 484,600 83.33 89.09 86.52 56,570 20,120 4.6
08/06/2017
83.33
 516,370 77.91 83.33 77.91 159,410 66,230 11.1
07/06/2017
77.91
 155,000 77.97 79.16 77.84 7,570 55,050 -5.3
06/06/2017
77.97
 88,340 78.18 78.74 77.97 7,420 13,790 -0.7
05/06/2017
78.18
 215,450 78.18 79.92 77.77 52,350 66,480 -1.6
02/06/2017
78.18
 249,680 75.40 79.02 75.40 169,110 84,150 9.5
01/06/2017
75.40
 105,930 75.06 76.65 75.06 9,580 0 1.0
31/05/2017
75.06
 311,050 77.63 78.53 74.85 111,070 194,990 -9.2
30/05/2017
77.63
 248,440 79.50 79.92 77.56 0 83,400 -9.4
29/05/2017
79.50
 220,100 78.11 82.01 78.95 0 41,860 -4.8
26/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
26/05/2017
78.11
 469,690 73.02 78.11 75.40 217,025 345,815 -14.5

Chính sách bảo mật | Điều khoản sử dụng |