Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2014	40.69	2,800	40.69	41.00	40.38	820	0	0.1
07/03/2014	40.69	6,020	40.69	41.00	40.38	20,000	20,000	0
06/03/2014	40.69	8,110	40.69	40.69	40.07	2,000	0	0.3
05/03/2014	40.69	8,550	40.07	40.69	40.07	30,000	30,000	0
04/03/2014	40.07	16,050	39.46	40.07	38.84	0	820	-0.1
03/03/2014	39.46	22,760	39.77	40.07	39.46	60	0	0.0
28/02/2014	39.77	11,740	39.46	39.77	38.84	0	2,000	-0.3
27/02/2014	39.46	9,930	40.38	40.38	39.46	0	0	0
26/02/2014	40.38	20,860	40.69	40.69	39.77	1,580	0	0.2
25/02/2014	40.69	11,160	40.69	40.69	40.07	0	60	-0.0
24/02/2014	40.69	18,660	40.69	40.69	40.07	1,000	0	0.1
21/02/2014	40.69	6,410	40.69	40.69	39.46	72,000	72,000	0
20/02/2014	40.69	29,930	41.00	41.31	39.77	8,960	1,580	1.0
19/02/2014	41.00	47,650	40.07	41.31	40.38	15,770	0	2.1
18/02/2014	40.07	12,800	40.07	40.38	39.77	0	1,000	-0.1
17/02/2014	40.07	18,880	40.38	40.69	40.07	0	0	0
14/02/2014	40.38	22,350	41.62	41.62	40.38	27,814	36,774	-1.2
13/02/2014	41.62	67,140	41.31	41.62	40.69	12,690	15,770	-0.4
12/02/2014	41.31	33,360	40.07	41.31	40.07	1,060	0	0.1
11/02/2014	40.07	50,250	39.46	41.92	39.15	6,000	0	0.8
10/02/2014	39.46	9,780	37.92	39.46	37.92	0	0	0
07/02/2014	37.92	16,050	39.15	39.46	37.92	0	12,690	-1.6
06/02/2014	39.15	17,670	38.84	39.46	38.53	0	1,060	-0.1
27/01/2014	38.84	39,000	36.68	39.15	36.07	250	6,000	-0.7
24/01/2014	36.68	12,120	36.07	36.68	35.76	20	0	0.0
23/01/2014	36.07	9,210	36.07	36.38	36.07	0	0	0
22/01/2014	36.07	34,260	36.99	36.99	36.07	0	0	0
21/01/2014	36.99	10,080	36.68	36.99	35.45	0	250	-0.0
20/01/2014	36.68	24,410	36.99	37.61	36.68	2,270	20	0.3
17/01/2014	36.99	48,070	35.45	37.61	35.45	0	0	0
16/01/2014	35.45	6,920	34.83	35.45	35.14	1,660	0	0.2
15/01/2014	34.83	33,210	35.45	35.45	34.83	1,650	0	0.2
14/01/2014	35.45	10,630	35.14	35.45	34.83	0	2,270	-0.3
13/01/2014	35.14	10,590	35.14	35.14	35.14	200	0	0.0
10/01/2014	35.14	14,060	35.14	35.76	35.14	24,800	21,660	0.4
09/01/2014	35.14	7,860	35.14	35.14	34.83	0	1,650	-0.2
08/01/2014	35.14	5,370	35.14	35.14	34.53	70,000	70,000	0
07/01/2014	35.14	5,330	34.83	35.14	34.53	0	200	-0.0
06/01/2014	34.83	16,230	35.14	35.14	34.83	0	4,800	-0.5
03/01/2014	35.14	940	35.14	35.14	34.83	0	0	0
02/01/2014	35.14	12,410	35.14	35.14	34.53	4,760	0	0.5
31/12/2013	35.14	5,020	35.14	35.14	34.53	0	0	0
30/12/2013	35.14	4,230	35.14	35.14	34.22	620	0	0.1
27/12/2013	35.14	1,480	34.53	35.14	34.22	0	0	0
26/12/2013	34.53	14,010	34.83	35.45	34.53	390	4,760	-0.5
25/12/2013	34.83	5,080	34.83	34.83	34.83	2,920	0	0.3
24/12/2013	34.83	3,700	34.83	34.83	34.53	0	620	-0.1
23/12/2013	34.83	1,490	34.83	35.14	34.83	0	0	0
20/12/2013	34.83	2,540	34.53	34.83	34.53	20,000	20,390	-0.0
19/12/2013	34.53	3,670	35.14	35.14	34.53	30,000	32,920	-0.3
18/12/2013	35.14	7,550	35.14	35.14	34.53	2,400	0	0.3
17/12/2013	35.14	9,750	35.14	35.14	34.53	0	0	0
16/12/2013	35.14	6,200	35.14	35.14	34.83	50,000	50,000	0
13/12/2013	35.14	2,110	34.83	35.14	34.53	0	0	0
12/12/2013	34.83	14,290	34.22	34.83	33.91	0	2,400	-0.3
11/12/2013	34.22	9,040	34.53	34.53	33.91	1,200	0	0.1
10/12/2013	34.53	2,690	34.53	34.53	33.91	20,000	20,000	0
09/12/2013	34.53	10,990	34.53	34.53	34.22	0	0	0
06/12/2013	34.53	3,620	34.53	34.53	34.22	0	0	0
05/12/2013	34.53	13,050	34.22	34.53	34.22	62,110	62,110	0
04/12/2013	34.22	20,740	34.22	34.22	33.91	6,750	0	0.7
03/12/2013	34.22	8,410	33.91	34.22	33.60	0	0	0
02/12/2013	33.91	200	33.91	33.91	33.29	0	0	0
29/11/2013	33.91	8,890	33.29	33.91	32.98	0	1,200	-0.1
28/11/2013	33.29	13,900	33.29	33.29	32.68	60,000	66,750	-0.7
27/11/2013	33.29	560	32.98	33.29	32.98	25,000	25,000	0
26/11/2013	32.98	4,290	33.29	33.60	32.68	350	0	0.0
25/11/2013	33.29	8,460	33.29	33.29	32.98	20,000	20,000	0
22/11/2013	33.29	680	32.68	33.60	32.98	510	0	0.1
21/11/2013	32.68	24,790	33.60	33.60	32.68	0	0	0
20/11/2013	33.60	1,320	33.91	33.91	33.29	0	350	-0.0
19/11/2013	33.91	960	33.91	34.22	33.29	0	0	0
18/11/2013	33.91	3,250	33.91	34.22	33.91	250	500	-0.0
15/11/2013	33.91	10,470	33.29	33.91	33.60	10	0	0.0
14/11/2013	33.29	8,610	33.29	33.60	33.29	10	0	0.0
13/11/2013	33.29	5,510	33.29	33.29	32.98	1,300	0	0.1
12/11/2013	33.29	14,970	33.29	33.29	32.68	0	250	-0.0
11/11/2013	33.29	3,460	33.29	33.29	32.98	0	0	0
08/11/2013	33.29	8,240	33.29	33.60	33.29	2,510	10	0.3
07/11/2013	33.29	6,840	33.60	33.60	32.98	60	1,300	-0.1
06/11/2013	33.60	9,420	33.29	33.60	32.98	1,480	0	0.2
05/11/2013	33.29	4,310	33.60	33.60	33.29	0	0	0
04/11/2013	33.60	20,500	33.91	33.91	33.29	0	2,510	-0.3
01/11/2013	33.91	18,580	33.60	33.91	33.29	200	60	0.0
31/10/2013	33.60	2,980	34.22	34.22	33.60	0	1,480	-0.2
30/10/2013	34.22	8,240	33.91	34.53	33.91	0	0	0
29/10/2013	33.91	4,730	33.60	33.91	33.60	0	0	0
28/10/2013	33.60	22,880	34.22	34.53	33.60	3,400	200	0.4
25/10/2013	34.22	7,830	34.22	34.83	33.91	120	0	0.0
24/10/2013	34.22	26,120	34.83	34.83	33.91	30	0	0.0
23/10/2013	34.83	26,130	34.83	34.83	34.53	6,920	0	0.8
22/10/2013	34.83	25,840	35.76	35.76	34.53	30	3,400	-0.4
21/10/2013	35.76	16,990	35.45	35.76	35.14	26,810	23,740	0.4
18/10/2013	35.45	10,170	35.14	35.45	34.53	30,000	30,030	-0.0
17/10/2013	35.14	12,610	35.45	35.45	34.83	20,000	26,920	-0.8
16/10/2013	35.45	1,010	35.45	35.45	35.45	0	30	-0.0
15/10/2013	35.45	18,830	35.76	35.76	35.14	0	3,190	-0.4
14/10/2013	35.76	13,820	35.76	36.07	35.45	10,430	0	1.2
11/10/2013	35.76	15,520	35.45	36.07	35.45	3,380	0	0.4
10/10/2013	35.45	17,350	35.14	35.45	35.14	23,610	20,000	0.4

Page:
<<
30
31
32
>>

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