CTCP Dược Hậu Giang (dhg)

104.60
-0.20
(-0.19%)
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
(2024-10-01) 		-2.60 -2.42% 430,000 59,491 6.4
104.50
107.50
104.60
2 tháng
(2024-09-04) 		-3.80 -3.50% 765,000 70,413 7.6
104.50
108.60
104.60
3 tháng
(2024-08-02) 		-4.44 -4.07% 1,353,200 8,486 1.0
104.50
109.24
104.60
6 tháng
(2024-05-06) 		2.67 2.61% 3,561,400 -126,617 -14.3
102.13
116.70
104.60
12 tháng
(2023-11-06) 		6.61 6.73% 5,599,000 -251,252 -26.7
92.67
116.70
104.60
24 tháng
(2022-11-11) 		30.87 41.76% 13,440,800 -543,231 -58.4
72.56
130.80
104.60
36 tháng
(2021-11-16) 		14.99 16.69% 19,758,600 -765,154 -86.2
72.56
130.80
104.60
60 tháng
(2019-11-27) 		28.65 37.62% 29,876,710 -781,554 -89.6
61.17
130.80
104.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2007
17.81
 13,510 17.85 17.85 17.81 8,200 5,000 0
17/07/2007
17.85
 18,420 17.90 17.90 17.85 3,430 0 0
16/07/2007
17.90
 9,730 18.59 18.59 17.90 1,500 0 0
13/07/2007
18.59
 10,180 19.33 19.33 18.59 2,010 870 0
12/07/2007
19.33
 9,340 19.72 20.42 19.33 2,040 0 0
11/07/2007
19.72
 57,540 18.81 19.72 19.72 44,840 22,650 0
10/07/2007
18.81
 22,210 18.03 18.81 18.24 10,000 10,740 0
09/07/2007
18.03
 5,280 17.81 18.03 17.55 2,000 120 0
06/07/2007
17.81
 11,660 18.24 18.24 17.81 7,350 200 0
05/07/2007
18.24
 18,740 18.24 18.24 18.24 18,340 220 0
04/07/2007
18.24
 18,910 17.98 18.68 18.24 10,010 2,090 0
03/07/2007
17.98
 2,490 18.90 18.90 17.98 1,330 0 0
02/07/2007
18.90
 27,660 18.90 18.90 18.90 15,220 7,930 0
29/06/2007
18.90
 68,330 18.03 18.90 18.24 62,330 46,340 0
28/06/2007
18.03
 35,110 17.77 18.03 17.38 29,350 6,740 0
27/06/2007
17.77
 19,470 17.77 17.81 17.77 14,600 0 0
26/06/2007
17.77
 10,050 17.20 17.77 17.77 6,470 0 0
25/06/2007
17.20
 43,280 16.42 17.20 17.20 30,820 4,360 0
22/06/2007
16.42
 51,320 15.68 16.42 15.68 42,970 3,800 0
21/06/2007
15.68
 14,070 16.51 16.51 15.68 7,550 2,000 0
20/06/2007
16.51
 25,650 16.77 16.77 16.51 20,620 0 0
19/06/2007
16.77
 41,150 15.99 16.77 16.77 15,530 7,640 0
18/06/2007
15.99
 48,130 15.25 15.99 15.86 36,200 10,790 0
15/06/2007
15.25
 55,700 14.55 15.25 14.99 47,230 10,000 0
14/06/2007
14.55
 36,100 13.90 14.55 14.33 32,970 0 0
13/06/2007
13.90
 22,840 13.81 14.33 13.90 18,830 1,290 0
12/06/2007
13.81
 17,320 13.81 14.33 13.81 12,540 0 0
11/06/2007
13.81
 24,320 13.81 14.47 13.81 21,530 0 0
08/06/2007
13.81
 32,710 13.81 13.81 13.81 31,990 0 0
07/06/2007: Quyền mua cổ phiếu: 12/1 Giá: 45 (Volume + 8.33%, Ratio=0.08)
07/06/2007
13.81
 20,650 13.18 13.81 13.81 20,000 0 0
06/06/2007
13.18
 8,000 13.79 13.79 13.18 3,240 0 0
05/06/2007
13.79
 62,530 13.51 13.79 13.51 59,000 10,100 0
04/06/2007
13.51
 39,080 12.98 13.59 13.18 34,040 0 0
01/06/2007
12.98
 61,720 12.57 12.98 12.57 60,260 0 0
31/05/2007
12.57
 31,280 12.37 12.57 12.37 24,070 0 0
30/05/2007
12.37
 32,830 12.45 12.45 12.37 23,600 200 0
29/05/2007
12.45
 35,420 12.41 12.45 12.41 22,600 0 0
28/05/2007
12.41
 41,300 12.09 12.41 12.37 29,190 1,000 0
25/05/2007
12.09
 18,390 12.17 12.17 11.76 2,270 100 0
24/05/2007
12.17
 28,460 12.57 12.57 12.17 11,730 2,000 0
23/05/2007
12.57
 57,950 12.01 12.57 12.57 25,220 100 0
22/05/2007
12.01
 57,300 11.44 12.01 12.01 39,910 100 0
21/05/2007
11.44
 48,880 11.15 11.44 11.32 100 0 0
18/05/2007
11.15
 7,980 10.95 11.15 10.95 0 2,000 0
17/05/2007
10.95
 8,620 10.95 10.95 10.95 0 0 0
16/05/2007
10.95
 5,160 11.19 11.19 10.79 3,380 200 0
15/05/2007
11.19
 7,490 11.32 11.36 11.19 2,400 0 0
14/05/2007
11.32
 15,590 11.15 11.36 11.32 500 0 0
11/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2007
11.15
 23,920 10.93 11.15 10.79 1,600 200 0
10/05/2007
10.93
 7,000 11.13 11.13 10.93 630 0 0
09/05/2007
11.13
 48,890 10.89 11.42 11.13 16,740 100 0
08/05/2007
10.89
 12,840 10.40 10.89 10.89 5,450 100 0
07/05/2007
10.40
 11,070 9.92 10.40 10.40 4,220 300 0
04/05/2007
9.92
 4,830 9.92 10.12 9.92 0 300 0
03/05/2007
9.92
 3,650 9.51 9.92 9.92 1,800 0 0
02/05/2007
9.51
 10,740 9.51 9.68 9.51 2,840 0 0
25/04/2007
9.51
 4,910 9.35 9.60 9.51 0 0 0
24/04/2007
9.35
 6,130 9.72 10.12 9.31 150 0 0
23/04/2007
9.72
 17,890 10.08 10.28 9.60 350 9,120 0
20/04/2007
10.08
 5,530 10.32 10.49 10.08 100 0 0
19/04/2007
10.32
 10,220 10.32 10.49 10.32 100 0 0
18/04/2007
10.32
 33,720 10.32 10.32 10.32 760 30,250 0
17/04/2007
10.32
 33,360 10.49 10.49 10.32 18,820 20,000 0
16/04/2007
10.49
 4,890 10.57 10.57 10.49 1,050 150 0
13/04/2007
10.57
 13,600 10.93 10.93 10.57 0 12,490 0
12/04/2007
10.93
 14,810 10.93 11.13 10.93 0 1,010 0
11/04/2007
10.93
 16,650 10.57 10.93 10.73 7,000 300 0
10/04/2007
10.57
 23,900 10.45 10.57 10.40 0 20,000 0
09/04/2007
10.45
 4,870 10.49 10.49 10.45 440 210 0
06/04/2007
10.49
 3,090 10.45 10.49 10.12 120 150 0
05/04/2007
10.45
 3,820 10.53 10.65 10.45 400 1,530 0
04/04/2007
10.53
 20,390 10.53 10.53 10.53 9,830 10,100 0
03/04/2007
10.53
 22,040 10.65 10.65 10.45 15,910 13,640 0
02/04/2007
10.65
 36,500 10.65 10.65 10.53 11,560 24,570 0
30/03/2007
10.65
 48,180 10.49 10.65 10.49 42,870 40,000 0
29/03/2007
10.49
 26,110 10.20 10.69 10.49 0 24,510 0
28/03/2007
10.20
 9,290 10.28 10.28 10.12 0 9,000 0
27/03/2007
10.28
 7,100 10.28 10.28 10.28 2,750 2,380 0
26/03/2007
10.28
 15,510 10.53 10.53 10.28 4,320 900 0
23/03/2007
10.53
 12,800 10.93 10.93 10.53 200 5,000 0
22/03/2007
10.93
 1,610 11.34 11.34 10.93 230 0 0
21/03/2007
11.34
 5,570 11.13 11.34 11.13 1,110 0 0
20/03/2007
11.13
 8,800 10.61 11.13 11.13 0 0 0
19/03/2007
10.61
 11,300 10.12 10.61 10.61 0 10,000 0
16/03/2007
10.12
 21,900 10.53 11.05 10.12 360 20,000 0
15/03/2007
10.53
 5,220 10.57 10.57 10.53 0 420 0
14/03/2007
10.57
 1,630 10.93 10.93 10.53 0 0 0
13/03/2007
10.93
 5,200 11.25 11.34 10.93 0 700 0
12/03/2007
11.25
 4,620 11.34 11.34 10.77 100 0 0
09/03/2007
11.34
 18,880 11.34 11.70 11.34 16,550 0 0
08/03/2007
11.34
 1,950 11.74 11.74 11.34 0 0 0
07/03/2007
11.74
 8,850 11.74 11.74 11.74 5,450 0 0
06/03/2007
11.74
 36,600 11.34 11.74 10.93 34,100 840 0
05/03/2007
11.34
 34,830 11.34 11.34 11.13 26,960 0 0
02/03/2007
11.34
 24,800 11.13 11.54 11.01 22,600 0 0
01/03/2007
11.13
 9,550 11.34 11.34 11.13 6,250 0 0
28/02/2007
11.34
 47,740 11.42 11.42 11.34 47,160 40,000 0
27/02/2007
11.42
 10,830 11.54 11.54 11.42 0 0 0
26/02/2007: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2007
11.54
 9,140 11.50 11.54 11.54 0 3,060 0
15/02/2007
11.50
 2,050 11.50 11.50 10.93 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |