Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2016	37.06	59,810	37.50	37.50	36.84	480	0	0.0
11/03/2016	37.50	49,070	37.71	37.93	37.06	72,000	72,000	0
10/03/2016	37.71	55,540	37.28	37.71	36.84	420	0	0.0
09/03/2016	37.28	50,610	36.41	37.28	36.19	14,840	480	1.2
08/03/2016	36.41	105,740	36.84	37.28	35.54	180,000	180,000	0
07/03/2016	36.84	91,680	37.71	38.15	36.41	0	420	-0.0
04/03/2016	37.71	83,980	37.71	38.58	37.06	24,710	39,540	-1.3
03/03/2016	37.71	49,190	38.58	38.80	37.71	140,000	140,000	0
02/03/2016	38.58	56,970	38.58	39.01	38.36	0	0	0
01/03/2016	38.58	80,390	38.80	39.01	38.36	50,660	50,000	0.1
29/02/2016	38.80	91,090	37.71	39.23	37.71	45,000	45,010	-0.0
26/02/2016	37.71	116,260	36.19	37.71	35.98	0	0	0
25/02/2016	36.19	106,930	35.98	36.63	35.98	0	660	-0.1
24/02/2016	35.98	56,500	35.98	36.19	35.76	30,000	30,000	0
23/02/2016	35.98	120,270	35.98	36.63	35.76	75,000	75,000	0
22/02/2016	35.98	118,570	34.24	35.98	34.03	500	0	0.0
19/02/2016	34.24	75,100	34.24	34.24	33.81	500	0	0.0
18/02/2016	34.24	107,290	34.68	35.33	34.03	127,700	127,240	0.0
17/02/2016	34.68	219,480	34.24	35.98	34.24	135,000	135,500	-0.0
16/02/2016	34.24	156,840	32.51	34.68	32.51	0	500	-0.0
15/02/2016	32.51	73,480	31.64	32.51	31.64	2,000	460	0.1
05/02/2016	31.64	66,540	31.64	32.29	31.64	0	0	0
04/02/2016	31.64	38,170	31.64	32.29	31.64	0	0	0
03/02/2016	31.64	85,390	30.56	32.29	30.78	42,870	42,000	0.1
02/02/2016	30.56	59,620	28.83	30.78	28.18	40	0	0.0
01/02/2016	28.83	5,000	28.61	29.26	28.61	0	0	0
29/01/2016	28.61	17,550	27.31	28.61	27.74	2,320	2,870	-0.0
28/01/2016	27.31	16,190	27.31	27.74	26.88	70,130	70,040	0.0
27/01/2016	27.31	4,990	27.31	27.53	26.88	0	0	0
26/01/2016	27.31	13,420	27.53	27.53	26.44	930	2,320	-0.1
25/01/2016	27.53	2,620	27.09	27.74	27.31	0	130	-0.0
22/01/2016	27.09	11,510	27.09	27.31	27.09	10	0	0.0
21/01/2016	27.09	20,060	27.09	27.31	26.01	101,480	102,400	-0.1
20/01/2016	27.09	4,100	27.31	27.31	26.66	0	0	0
19/01/2016	27.31	20,650	26.66	27.74	26.44	0	10	-0.0
18/01/2016	26.66	10,670	27.31	27.53	26.66	200,270	200,000	0.0
15/01/2016	27.31	20,380	27.31	27.74	27.31	1,620	0	0.1
14/01/2016	27.31	32,020	27.74	27.96	27.31	110,000	110,000	0
13/01/2016	27.74	9,400	27.74	27.96	27.74	0	270	-0.0
12/01/2016	27.74	7,940	27.74	27.74	27.53	0	1,620	-0.1
11/01/2016	27.74	2,170	28.18	28.18	27.74	0	0	0
08/01/2016	28.18	7,010	28.18	28.18	27.74	0	0	0
07/01/2016	28.18	2,970	28.18	28.61	27.53	330	0	0.0
06/01/2016	28.18	8,990	28.18	28.39	28.18	0	0	0
05/01/2016	28.18	2,140	28.39	28.83	28.18	0	0	0
04/01/2016	28.39	20,800	28.83	28.83	28.39	0	330	-0.0
31/12/2015	28.83	15,170	28.83	28.83	28.61	0	0	0
30/12/2015	28.83	11,610	28.39	28.83	28.39	10	0	0.0
29/12/2015	28.39	10,010	27.96	28.39	28.18	0	0	0
28/12/2015	27.96	4,240	28.18	28.61	27.96	1,510	0	0.1
25/12/2015	28.18	1,820	28.39	28.39	27.31	0	0	0
24/12/2015	28.39	3,900	28.61	28.61	28.39	0	0	0
23/12/2015	28.61	4,520	28.61	28.61	28.61	36,000	36,000	0
22/12/2015	28.61	9,450	28.18	28.83	28.39	3,400	1,510	0.1
21/12/2015	28.18	9,870	28.83	28.83	28.18	0	0	0
18/12/2015	28.83	14,120	28.39	28.83	28.18	1,960	0	0.1
17/12/2015	28.39	10,420	27.74	28.39	27.74	0	0	0
16/12/2015	27.74	35,120	27.74	27.74	27.53	0	3,400	-0.2
15/12/2015	27.74	6,970	27.53	27.96	27.53	1,850	0	0.1
14/12/2015	27.53	14,300	27.74	28.39	27.53	7,120	1,960	0.3
11/12/2015	27.74	7,460	27.53	27.96	27.53	0	0	0
10/12/2015	27.53	39,000	28.39	28.39	27.53	0	0	0
09/12/2015	28.39	6,630	28.61	28.83	28.39	460	1,850	-0.1
08/12/2015	28.61	15,020	28.18	28.61	28.18	0	7,120	-0.5
07/12/2015	28.18	5,530	28.83	28.83	28.18	0	0	0
04/12/2015	28.83	5,110	29.04	29.04	28.61	940	0	0.1
03/12/2015	29.04	8,930	29.04	29.04	28.39	320	460	-0.0
02/12/2015	29.04	4,250	29.04	29.04	28.83	0	0	0
01/12/2015	29.04	14,430	28.61	29.04	28.39	0	0	0
30/11/2015	28.61	12,940	28.83	29.04	28.61	0	940	-0.1
27/11/2015	28.83	15,050	29.04	29.26	28.83	0	320	-0.0
26/11/2015	29.04	25,210	29.04	29.48	29.04	0	0	0
25/11/2015	29.04	6,720	29.69	29.69	29.04	0	0	0
24/11/2015	29.69	15,090	29.69	29.91	29.48	64,000	61,000	0.2
23/11/2015	29.69	10,510	29.91	30.13	29.69	1,600	0	0.1
20/11/2015	29.91	4,300	29.91	30.13	29.48	0	0	0
19/11/2015	29.91	4,220	29.91	29.91	29.69	0	0	0
18/11/2015	29.91	7,390	29.48	29.91	29.48	0	3,000	-0.2
17/11/2015	29.48	25,350	29.69	30.34	29.48	119,243	120,843	-0.1
16/11/2015	29.69	21,460	30.13	30.13	29.69	235,410	234,000	0.1
13/11/2015	30.13	19,520	30.13	30.13	29.48	110,000	110,000	0
12/11/2015	30.13	5,730	30.56	30.56	29.91	0	0	0
11/11/2015	30.56	20,660	30.34	30.56	30.13	0	0	0
10/11/2015	30.34	23,500	30.56	30.56	29.91	0	1,410	-0.1
09/11/2015	30.56	45,570	29.91	30.56	29.91	0	0	0
06/11/2015	29.91	24,760	29.48	30.56	29.48	0	0	0
05/11/2015	29.48	13,110	29.69	29.69	29.26	0	0	0
04/11/2015	29.69	88,490	30.13	30.13	29.48	0	0	0
03/11/2015	30.13	39,020	30.13	30.13	29.69	0	0	0
02/11/2015	30.13	15,720	30.78	30.78	29.91	0	0	0
30/10/2015	30.78	26,140	30.99	30.99	30.56	0	0	0
29/10/2015	30.99	102,320	29.69	31.21	29.69	0	0	0
28/10/2015	29.69	5,800	29.69	29.69	29.48	0	0	0
27/10/2015	29.69	12,440	29.69	29.69	29.48	0	0	0
26/10/2015	29.69	20,190	30.13	30.13	29.48	0	0	0
23/10/2015	30.13	11,060	29.91	30.34	29.91	0	0	0
22/10/2015	29.91	8,660	29.91	29.91	29.69	0	0	0
21/10/2015	29.91	33,580	29.48	29.91	29.48	0	0	0
20/10/2015	29.48	13,180	29.48	29.91	29.48	0	0	0
19/10/2015	29.48	33,640	29.26	29.48	29.26	0	0	0

Page:
<<
25
26
27
>>

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