Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2015	29.26	42,160	29.04	29.48	29.04	67,226	67,226	0
15/10/2015	29.04	31,070	29.04	29.26	29.04	0	0	0
14/10/2015	29.04	57,860	29.48	29.48	29.04	0	0	0
13/10/2015	29.48	68,260	29.26	29.48	29.04	6,630	0	0.5
12/10/2015	29.26	15,130	30.13	30.34	29.26	0	0	0
09/10/2015	30.13	35,450	30.13	30.34	29.91	640	0	0.0
08/10/2015	30.13	35,300	30.34	30.56	29.48	60,130	60,130	0
07/10/2015	30.34	40,010	31.21	31.43	29.91	0	6,630	-0.5
06/10/2015	31.21	97,910	30.13	31.64	30.78	0	0	0
05/10/2015	30.13	71,320	29.04	30.34	29.04	0	640	-0.0
02/10/2015	29.04	9,670	28.83	29.26	28.83	2,130	0	0.1
01/10/2015	28.83	27,220	28.83	28.83	28.61	0	0	0
30/09/2015	28.83	34,210	28.18	28.83	28.39	4,090	0	0.3
29/09/2015	28.18	46,140	28.61	28.61	27.96	790	0	0.1
28/09/2015	28.61	29,620	28.39	28.61	28.18	0	2,130	-0.1
25/09/2015	28.39	19,930	28.18	28.39	28.18	0	0	0
24/09/2015	28.18	42,120	28.18	28.61	28.18	15,120	4,090	0.7
23/09/2015	28.18	21,010	28.18	28.39	27.96	10	790	-0.1
22/09/2015	28.18	36,010	27.96	28.18	27.74	0	0	0
21/09/2015	27.96	35,110	28.39	28.39	27.96	0	0	0
18/09/2015	28.39	22,530	27.74	28.39	27.96	80	15,120	-1.0
17/09/2015	27.74	9,090	27.96	27.96	27.74	0	0	0
16/09/2015	27.96	15,520	27.96	28.18	27.74	0	0	0
15/09/2015	27.96	10,060	28.18	28.18	27.96	5,220	0	0.3
14/09/2015	28.18	34,990	28.18	28.39	27.96	0	80	-0.0
11/09/2015	28.18	38,510	27.96	28.61	27.96	430	0	0.0
10/09/2015	27.96	56,690	28.61	28.83	27.96	20	0	0.0
09/09/2015	28.61	58,800	28.61	28.83	28.39	1,060	5,220	-0.3
08/09/2015	28.61	45,220	28.83	28.83	28.39	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 (2025-12-30)	1	0.98%	379,900	50,300	5.2	102 106.90 103.70
2 tháng (2025-12-01)	0	0%	777,800	113,100	11.6	101.10 106.90 103.70
3 tháng (2025-10-31)	-2.10	-1.99%	1,101,100	123,000	12.7	101.10 106.90 103.70
6 tháng (2025-08-04)	2	1.97%	2,075,300	153,200	15.9	100.80 108.10 103.70
12 tháng (2025-02-03)	7.81	8.16%	5,166,100	323,051	30.8	84.55 108.10 103.70
24 tháng (2024-02-15)	12.13	13.27%	11,233,800	113,863	7.6	84.55 108.10 103.70
36 tháng (2023-02-14)	22.12	27.19%	19,435,800	-376,927	-44.8	75.76 118.99 103.70
60 tháng (2021-02-24)	26.38	34.20%	30,763,900	-823,649	-94.8	66.01 118.99 103.70

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH