Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/09/2015	28.83	14,450	28.83	29.91	28.61	150,000	150,420	-0.0
04/09/2015	28.83	34,460	28.61	29.04	28.61	0	20	-0.0
03/09/2015	28.61	50,760	29.91	29.91	28.61	74,420	75,480	-0.1
01/09/2015	29.91	15,570	30.56	30.56	29.91	25,000	25,000	0
31/08/2015	30.56	10,280	30.56	31.21	30.34	1,600	0	0.1
28/08/2015	30.56	12,860	30.78	30.78	30.34	0	0	0
27/08/2015	30.78	23,680	29.04	30.99	29.48	0	0	0
26/08/2015	29.04	13,660	27.96	29.04	27.53	200,000	200,000	0
25/08/2015	27.96	32,720	28.39	29.04	27.31	20,000	21,600	-0.1
24/08/2015	28.39	91,030	30.34	30.34	28.39	194,879	194,879	0
21/08/2015	30.34	66,170	31.43	31.43	29.48	530,960	530,960	0
20/08/2015	31.43	40,070	31.64	31.64	30.99	238,000	238,000	0
19/08/2015	31.64	10,090	31.64	31.64	31.21	0	0	0
18/08/2015	31.64	24,010	31.86	31.86	31.21	5,150	0	0.4
17/08/2015	31.86	18,620	31.64	31.86	31.43	190	0	0.0
14/08/2015	31.64	36,630	32.08	32.08	31.64	0	0	0
13/08/2015	32.08	23,680	32.29	32.29	31.64	0	0	0
12/08/2015	32.29	20,090	32.29	32.51	31.64	0	5,150	-0.4
11/08/2015	32.29	28,950	32.29	32.73	32.29	0	190	-0.0
10/08/2015	32.29	35,640	32.08	32.29	32.08	0	0	0
07/08/2015	32.08	35,740	31.86	32.51	31.86	6,760	0	0.5
06/08/2015	31.86	36,720	32.08	32.51	31.86	0	0	0
05/08/2015	32.08	24,740	32.08	32.29	32.08	0	0	0
04/08/2015	32.08	31,960	31.43	32.08	31.43	0	0	0
03/08/2015	31.43	55,980	32.08	32.08	31.43	0	6,760	-0.5
31/07/2015	32.08	22,790	32.94	32.94	32.08	0	0	0
30/07/2015	32.94	22,130	32.51	33.16	32.51	0	0	0
29/07/2015	32.51	119,550	33.38	33.59	32.51	40,850	40,000	0.1
28/07/2015	33.38	93,930	34.68	34.68	33.38	86,000	86,000	0
27/07/2015	34.68	56,380	34.89	35.54	34.68	329,000	325,000	0.3
24/07/2015	34.89	115,140	33.81	35.76	34.24	0	0	0
23/07/2015	33.81	388,000	31.64	33.81	31.86	260	850	-0.0
22/07/2015	31.64	64,400	32.08	32.08	31.64	0	0	0
21/07/2015	32.08	70,460	32.08	32.29	32.08	2,130	4,000	-0.1
20/07/2015	32.08	35,040	31.86	32.08	31.64	0	0	0
17/07/2015	31.86	34,690	31.86	32.08	31.64	0	260	-0.0
16/07/2015	31.86	26,710	32.08	32.08	31.21	0	0	0
15/07/2015	32.08	34,980	31.86	32.08	31.64	4,260	2,130	0.2
14/07/2015	31.86	71,350	31.64	32.29	31.64	0	0	0
13/07/2015	31.64	19,600	31.86	32.08	31.64	0	0	0
10/07/2015	31.86	31,340	31.86	32.08	31.64	220,850	220,000	0.1
09/07/2015	31.86	109,080	31.64	32.29	31.21	272,000	276,260	-0.3
08/07/2015	31.64	120,250	31.64	31.86	31.43	400,000	400,000	0
07/07/2015	31.64	87,800	31.86	32.08	31.64	0	0	0
06/07/2015	31.86	90,520	31.86	32.29	31.64	6,690	850	0.4
03/07/2015	31.86	112,860	31.64	32.08	31.43	0	0	0
02/07/2015	31.64	70,680	31.86	32.08	31.64	830	0	0.1
01/07/2015	31.86	116,410	31.86	32.08	31.64	1,220	0	0.1
30/06/2015	31.86	52,140	32.51	32.51	31.86	101,770	108,460	-0.5
29/06/2015	32.51	94,440	32.08	32.94	32.08	690	0	0.1
26/06/2015	32.08	139,120	32.08	32.94	32.08	1,280	820	0.0
25/06/2015	32.08	25,680	32.08	32.29	31.86	0	1,220	-0.1
24/06/2015	32.08	32,730	31.64	32.29	31.86	1,080	0	0.1
23/06/2015	31.64	26,890	31.64	31.86	31.43	0	690	-0.1
22/06/2015	31.64	23,520	31.64	31.86	31.43	0	1,280	-0.1
19/06/2015	31.64	21,640	31.64	31.64	31.21	0	0	0
18/06/2015	31.64	22,650	31.64	31.64	31.43	0	1,080	-0.1
17/06/2015	31.64	18,590	31.43	32.08	31.43	9,760	0	0.7
16/06/2015	31.43	26,900	31.43	31.64	31.21	100,000	100,000	0
15/06/2015	31.43	4,890	32.08	32.08	31.43	0	0	0
12/06/2015	32.08	14,780	32.08	32.08	31.21	60,000	60,000	0
11/06/2015	32.08	24,930	32.08	32.29	31.86	0	9,760	-0.7
10/06/2015	32.08	37,240	31.64	32.29	32.08	0	0	0
09/06/2015	31.64	35,140	31.43	31.86	31.21	0	0	0
08/06/2015	31.43	23,240	31.21	31.64	31.21	1,920	0	0.1
05/06/2015	31.21	6,370	31.43	31.86	31.21	0	0	0
04/06/2015	31.43	3,120	31.43	31.64	31.21	0	0	0
03/06/2015	31.43	3,290	31.43	31.43	31.43	50,000	50,000	0
02/06/2015	31.43	6,990	31.43	31.43	30.99	63,600	65,520	-0.1
01/06/2015	31.43	18,000	31.64	31.86	31.21	0	0	0
29/05/2015	31.64	14,930	32.08	32.29	31.64	0	0	0

Page:
<<
26
27
28
>>

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