Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2013	35.14	21,550	34.83	35.14	34.83	5,190	0	0.6
08/10/2013	34.83	19,590	34.22	34.83	34.22	0	10,430	-1.2
07/10/2013	34.22	11,510	34.53	34.53	34.22	1,000	3,380	-0.3
04/10/2013	34.53	13,990	34.83	34.83	34.22	0	3,610	-0.4
03/10/2013	34.83	14,030	34.83	35.14	34.53	0	5,190	-0.6
02/10/2013	34.83	14,210	34.22	35.14	33.91	0	0	0
01/10/2013	34.22	15,760	33.91	34.22	33.60	1,000	1,000	0
30/09/2013	33.91	24,220	33.60	33.91	33.29	5,900	0	0.6
27/09/2013	33.60	13,180	33.60	33.91	33.29	770	0	0.1
26/09/2013	33.60	6,100	33.60	33.91	33.29	0	0	0
25/09/2013	33.60	12,440	33.29	33.60	33.60	2,680	1,000	0.2
24/09/2013	33.29	13,250	33.29	34.22	32.98	0	5,900	-0.6
23/09/2013	33.29	10,240	33.29	33.60	32.98	0	770	-0.1
20/09/2013	33.29	4,420	33.60	33.60	33.29	0	0	0
19/09/2013	33.60	13,420	33.60	33.91	33.60	0	2,680	-0.3
18/09/2013	33.60	21,070	33.91	34.22	33.29	50	0	0.0
17/09/2013	33.91	15,690	34.22	34.22	33.60	0	0	0
16/09/2013	34.22	14,550	34.22	34.53	33.91	5,150	0	0.6
13/09/2013	34.22	14,000	33.91	34.22	33.60	0	0	0
12/09/2013	33.91	20,730	33.91	34.22	33.60	280	50	0.0
11/09/2013	33.91	32,430	32.98	33.91	33.29	57,720	51,800	0.7
10/09/2013	32.98	22,420	31.75	33.29	31.75	0	5,150	-0.5
09/09/2013	31.75	16,690	33.29	33.29	31.44	0	0	0
06/09/2013	33.29	4,360	33.29	33.29	32.37	0	280	-0.0
05/09/2013	33.29	10,960	33.60	33.60	32.37	2,180	5,920	-0.4
04/09/2013	33.60	15,190	33.60	34.22	32.98	0	0	0
03/09/2013	33.60	25,810	31.75	33.60	32.06	4,450	0	0.5
30/08/2013	31.75	16,090	30.83	31.75	30.52	4,300	0	0.4
29/08/2013	30.83	35,310	30.52	31.44	29.29	20,000	22,180	-0.2

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 (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