Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2014	38.82	14,510	38.82	39.24	38.40	0	0	0
22/12/2014	38.82	3,490	38.19	38.82	38.40	100,000	100,000	0
19/12/2014	38.19	3,260	37.98	38.82	38.19	0	0	0
18/12/2014	37.98	2,520	38.40	38.61	37.78	1,260	0	0.1
17/12/2014	38.40	26,610	38.40	38.40	37.57	0	0	0
16/12/2014	38.40	14,470	38.19	38.61	37.98	900	0	0.1
15/12/2014	38.19	12,690	38.61	38.82	37.98	23,333	23,333	0
12/12/2014	38.61	11,510	38.82	38.82	38.61	1,020	1,260	-0.0
11/12/2014	38.82	21,360	38.82	39.03	38.61	5,000	0	0.5
10/12/2014	38.82	7,570	38.82	38.82	38.40	0	900	-0.1
09/12/2014	38.82	31,460	39.03	39.03	38.61	0	0	0
08/12/2014	39.03	43,060	39.03	39.03	38.82	21,020	21,020	0
05/12/2014	39.03	26,180	39.03	39.03	38.82	0	5,000	-0.5
04/12/2014	39.03	40,970	39.03	39.24	39.03	20,000	20,000	0
03/12/2014	39.03	15,560	39.03	40.07	39.03	25,603	23,333	0.2
02/12/2014	39.03	29,720	39.03	39.03	38.82	100,000	101,020	-0.1
01/12/2014	39.03	5,720	39.24	39.24	39.03	130	0	0.0
28/11/2014	39.24	9,640	39.24	39.24	38.82	0	0	0
27/11/2014	39.24	21,430	39.24	39.24	38.61	0	2,270	-0.2
26/11/2014	39.24	3,180	39.45	39.45	39.03	183,933	183,933	0
25/11/2014	39.45	1,340	39.65	39.65	39.03	0	130	-0.0
24/11/2014	39.65	3,410	39.65	39.65	39.03	0	0	0
21/11/2014	39.65	2,400	39.45	39.65	39.24	0	0	0
20/11/2014	39.45	250	39.24	40.07	39.45	0	0	0
19/11/2014	39.24	15,410	40.07	40.49	39.24	0	0	0
18/11/2014	40.07	4,030	40.49	40.49	40.07	0	0	0
17/11/2014	40.49	2,230	40.49	40.70	40.07	900	0	0.1
14/11/2014	40.49	13,230	40.70	40.70	40.49	0	0	0
13/11/2014	40.70	13,240	40.70	40.91	40.49	50,000	50,000	0
12/11/2014	40.70	6,070	40.70	40.91	40.49	10	0	0.0
11/11/2014	40.70	8,010	40.49	40.70	40.49	0	900	-0.1
10/11/2014	40.49	26,710	39.65	40.70	39.65	50,640	50,000	0.1
07/11/2014	39.65	3,410	39.65	39.65	39.65	150,000	150,000	0
06/11/2014	39.65	16,040	39.65	40.07	39.65	100,000	100,010	-0.0
05/11/2014	39.65	19,700	39.24	39.86	39.24	260	0	0.0
04/11/2014	39.24	2,840	39.45	39.45	39.03	0	640	-0.1
03/11/2014	39.45	4,320	39.24	39.45	39.24	23,128	23,128	0
31/10/2014	39.24	12,040	39.03	39.24	39.03	0	0	0
30/10/2014	39.03	15,990	38.61	39.03	38.40	0	260	-0.0
29/10/2014	38.61	18,300	38.40	38.82	38.40	12,670	0	1.2
28/10/2014	38.40	10,550	37.78	38.40	37.98	0	0	0
27/10/2014	37.78	39,250	38.40	38.40	37.78	0	0	0
24/10/2014	38.40	19,900	38.19	38.61	38.19	9,660	0	0.9
23/10/2014	38.19	28,050	38.19	38.19	37.98	0	12,670	-1.2
22/10/2014	38.19	11,020	38.19	38.40	37.98	0	0	0
21/10/2014	38.19	12,970	38.19	38.19	37.98	20,000	20,000	0
20/10/2014	38.19	20,540	38.19	38.19	37.98	0	9,660	-0.9
17/10/2014	38.19	10,790	37.98	38.19	37.78	0	0	0
16/10/2014	37.98	12,630	38.61	38.61	37.98	10	0	0.0
15/10/2014	38.61	2,620	38.61	38.61	38.40	0	0	0
14/10/2014	38.61	5,960	38.61	39.03	38.40	21,330	20,000	0.1
13/10/2014	38.61	15,500	39.24	39.24	38.40	100	0	0.0
10/10/2014	39.24	3,300	39.45	39.45	38.82	0	10	-0.0
09/10/2014	39.45	3,900	39.45	39.65	38.82	0	0	0
08/10/2014	39.45	45,680	39.45	39.65	39.24	30,270	1,330	2.9
07/10/2014	39.45	5,410	39.65	39.65	39.24	0	100	-0.0
06/10/2014	39.65	11,610	39.65	39.86	39.65	146,700	146,700	0
03/10/2014	39.65	37,070	38.40	39.65	38.40	0	0	0
02/10/2014	38.40	35,300	38.19	38.40	37.78	0	30,270	-2.8
01/10/2014	38.19	4,940	38.19	38.40	37.98	0	0	0
30/09/2014	38.19	15,850	38.40	38.40	37.98	26,667	26,667	0
29/09/2014	38.40	17,560	38.19	38.40	37.78	0	0	0
26/09/2014	38.19	11,460	38.19	38.40	38.19	33,330	33,330	0
25/09/2014	38.19	8,980	38.40	38.40	37.98	1,700	0	0.2
24/09/2014	38.40	3,750	38.19	38.40	37.98	0	0	0
23/09/2014	38.19	10,140	37.78	38.19	37.78	0	0	0
22/09/2014	37.78	17,870	37.98	38.61	37.78	0	0	0
19/09/2014	37.98	22,770	37.78	37.98	37.57	850	1,700	-0.1
18/09/2014	37.78	590	38.40	38.40	37.78	31,406	31,406	0
17/09/2014	38.40	5,020	37.57	38.40	37.78	10	0	0.0
16/09/2014	37.57	24,070	38.40	38.40	37.57	0	0	0
15/09/2014	38.40	14,560	38.61	38.61	37.98	0	850	-0.1
12/09/2014	38.61	15,330	38.40	38.61	37.98	0	0	0
11/09/2014	38.40	47,030	38.19	38.61	37.57	0	10	-0.0
10/09/2014	38.19	11,260	38.40	38.61	38.19	0	0	0
09/09/2014	38.40	46,580	39.03	39.03	37.98	0	0	0
08/09/2014	39.03	38,530	39.24	39.24	38.82	4,000	0	0.4
05/09/2014	39.24	46,130	39.24	39.24	37.57	35,400	0	3.4
04/09/2014	39.24	43,980	39.86	39.86	39.24	30,830	28,780	0.2
03/09/2014	39.86	24,570	39.24	40.28	39.65	100,000	100,000	0
29/08/2014	39.24	72,960	39.03	39.24	38.82	30,000	34,000	-0.4
28/08/2014	39.03	88,070	39.65	39.65	39.03	0	35,400	-3.3
27/08/2014	39.65	46,980	39.65	39.65	39.45	0	2,050	-0.2
26/08/2014	39.65	16,220	39.65	40.07	39.45	1,000	0	0.1
25/08/2014	39.65	48,690	39.65	39.86	39.45	20,000	20,000	0
22/08/2014	39.65	13,090	39.45	39.86	39.65	10	0	0.0
21/08/2014	39.45	10,500	39.45	39.65	39.45	0	0	0
20/08/2014	39.45	3,700	39.86	39.86	39.45	0	1,000	-0.1
19/08/2014	39.86	9,360	40.07	40.07	39.65	30	0	0.0
18/08/2014	40.07	3,670	40.07	40.07	39.65	520	0	0.0
15/08/2014	40.07	12,330	39.86	40.49	39.86	0	0	0
14/08/2014	39.86	10,090	40.07	40.07	39.45	20,000	20,000	0
13/08/2014	40.07	12,730	40.07	40.07	39.45	0	30	-0.0
12/08/2014	40.07	16,970	40.28	40.28	39.45	2,750	520	0.2
11/08/2014	40.28	28,220	40.28	40.28	39.24	5,140	0	0.5
08/08/2014	40.28	6,160	40.28	40.49	39.86	2,330	0	0.2
07/08/2014	40.28	8,140	40.07	40.49	40.07	0	0	0
06/08/2014	40.07	14,430	40.49	40.49	40.07	0	2,750	-0.3
05/08/2014	40.49	17,500	39.86	40.49	39.86	1,000	5,140	-0.4
04/08/2014	39.86	6,290	39.45	39.86	39.65	20,130	22,330	-0.2

Page:
<<
28
29
30
>>

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