Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2016	42.86	32,420	42.59	43.13	42.72	46,560	34,810	1.1
22/12/2016	42.59	14,310	42.95	43.17	42.50	0	0	0
21/12/2016	42.95	23,010	42.95	42.95	42.72	56,000	56,000	0
20/12/2016	42.95	57,240	43.40	43.63	42.95	1,290	11,750	-1.0
19/12/2016	43.40	34,400	42.95	43.63	42.95	0	0	0
16/12/2016	42.95	32,500	42.95	43.13	42.72	0	0	0
15/12/2016	42.95	49,930	43.13	43.35	42.50	1,530	1,280	0.0
14/12/2016	43.13	68,250	41.82	43.17	41.82	10	0	0.0
13/12/2016	41.82	53,870	42.50	42.68	41.59	164,710	164,710	0
12/12/2016	42.50	53,160	43.58	43.58	41.37	20,500	21,530	-0.1
09/12/2016	43.58	17,980	43.81	43.81	43.26	0	0	0
08/12/2016	43.81	20,550	42.95	43.81	42.95	0	0	0
07/12/2016	42.95	49,180	43.08	43.85	42.81	60	500	-0.0
06/12/2016	43.08	55,280	43.99	44.30	43.08	165,903	165,903	0
05/12/2016	43.99	16,400	44.30	44.30	43.67	0	0	0
02/12/2016	44.30	36,700	44.08	44.30	43.85	18,240	60	1.8
01/12/2016	44.08	52,700	44.39	44.62	43.90	4,520	0	0.4
30/11/2016	44.39	39,410	44.39	44.53	43.63	500	0	0.0
29/11/2016	44.39	53,430	44.53	44.53	41.46	0	18,240	-1.7
28/11/2016	44.53	40,770	44.98	45.21	44.12	800	4,520	-0.4
25/11/2016	44.98	61,990	45.52	45.66	44.98	880	500	0.0
24/11/2016	45.52	196,280	44.17	45.89	44.17	0	0	0
23/11/2016	44.17	53,470	44.21	44.53	43.67	0	800	-0.1
22/11/2016	44.21	94,300	44.49	44.49	43.63	66,580	67,460	-0.1
21/11/2016	44.49	55,080	44.67	44.67	43.72	0	0	0
18/11/2016	44.67	38,790	44.98	45.21	44.26	103,410	100,000	0.3
17/11/2016	44.98	132,510	44.08	45.57	43.99	1,970	0	0.2
16/11/2016	44.08	57,610	43.85	44.08	43.40	0	0	0
15/11/2016	43.85	36,950	43.49	44.03	43.04	0	3,410	-0.3
14/11/2016	43.49	18,020	44.17	44.17	42.95	0	1,970	-0.2
11/11/2016	44.17	22,880	44.26	44.53	43.85	500	0	0.0
10/11/2016	44.26	31,830	43.04	44.49	43.85	0	0	0
09/11/2016	43.04	96,970	44.08	44.08	42.72	0	0	0
08/11/2016	44.08	27,610	44.49	44.53	43.85	0	500	-0.0
07/11/2016	44.49	27,770	44.53	44.58	44.21	1,000	0	0.1
04/11/2016	44.53	42,420	43.85	44.80	43.90	0	0	0
03/11/2016	43.85	31,160	44.08	44.08	43.63	500	0	0.0
02/11/2016	44.08	26,860	44.76	44.76	44.08	500	1,000	-0.0
01/11/2016	44.76	63,300	44.53	44.76	43.85	1,000	0	0.1
31/10/2016	44.53	39,980	45.16	45.43	44.53	0	500	-0.0
28/10/2016	45.16	40,070	44.39	45.16	44.30	0	500	-0.0
27/10/2016	44.39	20,750	44.21	44.71	44.08	6,390	1,000	0.5
26/10/2016	44.21	58,560	44.08	44.30	43.45	0	0	0
25/10/2016	44.08	55,630	43.22	44.26	42.50	520	0	0.0
24/10/2016	43.22	212,670	45.66	46.56	42.99	0	6,390	-0.6
21/10/2016	45.66	164,320	49.10	49.10	45.66	0	0	0
20/10/2016	49.10	29,320	49.50	49.73	48.78	39,600	40,120	-0.1
19/10/2016	49.50	75,200	48.96	49.64	48.60	0	0	0
18/10/2016	48.96	58,580	49.50	49.50	48.83	1,000	0	0.1
17/10/2016	49.50	10,340	49.55	50.18	49.28	0	0	0
14/10/2016	49.55	53,940	49.77	50.18	49.28	0	0	0
13/10/2016	49.77	21,620	49.73	50.14	49.01	10	1,000	-0.1
12/10/2016	49.73	40,550	48.87	49.96	48.19	0	0	0
11/10/2016	48.87	133,710	48.87	49.28	47.51	0	0	0
10/10/2016	48.87	30,810	50.41	50.59	48.87	0	0	0
07/10/2016	50.41	156,940	50.59	50.86	48.37	49,240	48,920	0.0
06/10/2016	50.59	74,300	50.63	51.09	50.27	3,130	0	0.4
05/10/2016	50.63	86,740	51.09	51.54	50.18	0	0	0
04/10/2016	51.09	188,990	52.58	53.57	51.04	1,500	320	0.1
03/10/2016	52.58	206,950	50.63	52.89	50.72	400	3,130	-0.3
30/09/2016	50.63	101,510	49.77	50.86	49.28	0	0	0
29/09/2016	49.77	211,780	49.46	50.41	49.19	0	1,500	-0.2
28/09/2016	49.46	79,550	49.96	50.32	49.28	0	400	-0.0
27/09/2016	49.96	149,160	49.96	50.59	49.46	0	0	0
26/09/2016	49.96	97,580	48.83	50.23	48.83	0	0	0
23/09/2016	48.83	62,210	48.83	49.68	48.37	0	0	0
22/09/2016	48.83	204,190	50.18	50.18	48.06	450	0	0.0
21/09/2016	50.18	130,350	51.36	51.36	49.73	0	0	0
20/09/2016	51.36	142,820	51.54	51.54	49.73	1,820	0	0.2
19/09/2016	51.54	153,760	50.68	52.89	50.68	100	450	-0.0
16/09/2016	50.68	119,460	49.73	51.09	49.68	200	0	0.0
15/09/2016	49.73	188,660	48.01	50.18	47.92	0	1,820	-0.2
14/09/2016	48.01	212,090	47.24	49.19	47.47	0	100	-0.0
13/09/2016	47.24	86,440	46.75	47.47	46.20	100	200	-0.0
12/09/2016	46.75	160,830	47.47	47.47	45.57	0	0	0
09/09/2016	47.47	359,780	46.56	49.28	46.56	209,613	209,613	0
08/09/2016	46.56	192,760	45.21	46.56	44.76	0	100	-0.0
07/09/2016	45.21	232,200	44.08	46.56	43.63	0	0	0
06/09/2016	44.08	69,890	44.98	45.21	43.85	0	0	0
05/09/2016	44.98	146,040	44.08	45.21	44.53	2,350	0	0.2
01/09/2016	44.08	79,920	43.63	44.30	43.17	0	0	0
31/08/2016	43.63	79,030	43.17	43.63	42.50	0	0	0
30/08/2016	43.17	36,770	42.27	43.17	41.59	0	2,350	-0.2
29/08/2016	42.27	141,300	43.63	43.63	42.27	0	0	0
26/08/2016	43.63	37,390	43.63	44.08	43.17	760	0	0.1
25/08/2016	43.63	64,490	43.63	44.30	42.95	0	0	0
24/08/2016	43.63	74,440	43.40	44.53	43.17	11,360	0	1.1
23/08/2016	43.40	145,410	43.40	43.85	42.50	0	760	-0.1
22/08/2016	43.40	34,110	43.40	44.30	42.95	50	0	0.0
19/08/2016	43.40	126,780	45.21	45.21	42.50	110	11,360	-1.1
18/08/2016	45.21	101,480	46.56	46.56	44.98	0	0	0
17/08/2016	46.56	101,320	45.66	46.56	45.21	0	50	-0.0
16/08/2016	45.66	252,000	43.63	46.56	43.85	25,000	25,110	-0.0
15/08/2016	43.63	31,310	43.17	43.85	43.17	4,000	0	0.4
12/08/2016	43.17	107,760	43.40	44.53	42.95	8,560	0	0.8
11/08/2016	43.40	74,700	41.82	43.40	41.82	4,260	0	0.4
10/08/2016	41.82	46,530	40.91	42.04	41.14	0	4,000	-0.4
09/08/2016	40.91	31,690	40.24	40.91	40.01	0	8,560	-0.8
08/08/2016	40.24	28,470	39.11	40.24	39.11	960	4,260	-0.3
05/08/2016	39.11	44,860	39.33	39.33	38.88	6,220	0	0.5

Page:
<<
23
24
25
>>

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

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH