Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2022	67.25	5,700	67.33	70.39	67.25	3,700	0	0.3
10/11/2022	67.33	48,600	69.15	69.15	66.09	36,200	0	3.0
09/11/2022	69.15	7,700	69.15	69.23	68.98	0	0	-0.0
08/11/2022	69.15	2,100	69.15	69.15	68.24	0	130	-0.0
07/11/2022	69.15	2,500	69.98	70.22	68.98	0	920	-0.1
04/11/2022	69.98	8,600	70.72	70.72	68.98	0	310	-0.0
03/11/2022	70.72	2,400	71.05	71.55	70.72	0	0	0.1
02/11/2022	71.05	4,500	70.39	71.05	70.22	0	0	0.1
01/11/2022	70.39	10,500	71.05	71.88	70.22	1,800	500	0.1
31/10/2022	71.05	5,800	72.21	72.70	71.05	0	0	0.1
28/10/2022	72.21	10,200	72.54	72.70	71.05	0	0	0.1
27/10/2022	72.54	4,800	72.54	72.70	71.13	1,200	0	0.1
26/10/2022	72.54	9,500	73.12	73.12	70.22	500	0	0.0
25/10/2022	73.12	12,700	72.70	73.45	71.05	900	600	0.0
24/10/2022	72.70	12,900	74.35	74.44	71.55	1,000	0	0.1
21/10/2022	74.35	46,100	74.35	76.83	73.45	10,000	200	0.9
20/10/2022	74.35	31,300	71.05	74.35	71.05	1,000	0	0.1
19/10/2022	71.05	24,600	68.90	71.88	70.14	0	1,000	-0.1
18/10/2022	68.90	6,000	68.49	68.98	68.57	2,500	700	0.2
17/10/2022	68.49	8,000	68.82	69.07	67.75	200	5	0.0
14/10/2022	68.82	3,800	69.40	70.22	68.65	0	0	0.0
13/10/2022	69.40	5,200	69.56	69.56	68.98	100	0	0.0
12/10/2022	69.56	1,900	66.92	70.88	66.92	200	90	0.0
11/10/2022	66.92	4,900	68.57	68.57	66.92	0	0	-0.0
10/10/2022	68.57	2,200	69.40	69.40	67.83	100	200	-0.0
07/10/2022	69.40	6,800	69.40	69.40	68.57	0	0	-0.2
06/10/2022	69.40	9,600	70.22	71.79	69.40	0	2,900	-0.2
05/10/2022	70.22	1,900	69.81	71.21	68.65	0	0	0.1
04/10/2022	69.81	8,700	70.72	70.88	69.81	1,300	100	0.1
03/10/2022	70.72	2,900	70.64	72.87	70.64	0	300	-0.0
30/09/2022	70.64	11,100	71.46	71.55	70.22	300	0	0.0
29/09/2022	71.46	4,600	73.20	73.20	71.46	0	270	-0.0
28/09/2022	73.20	7,300	73.20	73.20	71.88	0	300	-0.0
27/09/2022	73.20	9,800	72.21	73.45	70.31	0	8,164	-0.7
26/09/2022	72.21	14,200	73.53	73.53	71.96	100	400	-0.0
23/09/2022	73.53	1,900	74.19	74.19	73.12	100	100	0
22/09/2022	74.19	11,400	73.78	74.19	73.20	0	4,100	-0.4
21/09/2022	73.78	8,500	75.02	75.02	73.53	0	7,607	-0.7
20/09/2022	75.02	10,600	74.52	75.02	72.78	300	6,537	-0.6
19/09/2022	74.52	3,300	75.10	75.10	74.44	0	0	-0.2
16/09/2022	75.10	9,500	75.26	76.01	74.77	10	2,012	-0.2
15/09/2022	75.26	300	74.77	75.26	74.77	120	0	-0.6
14/09/2022	74.77	9,000	75.02	75.84	74.60	0	7,100	-0.3
13/09/2022	75.02	8,100	76.01	76.83	74.85	0	8,208	-0.3
12/09/2022	76.01	16,800	74.60	77.00	76.01	700	200	-0.3
09/09/2022	74.60	7,900	74.60	74.68	74.35	0	3,500	-0.3
08/09/2022	74.60	6,000	75.18	76.01	74.35	300	0	0.0
07/09/2022	75.18	6,000	76.01	76.01	75.18	0	0	0.2
06/09/2022	76.01	4,000	75.51	76.01	75.26	2,600	0	0.2
05/09/2022	75.51	1,700	75.18	76.01	75.18	0	100	-0.0
31/08/2022	75.18	16,400	75.26	75.59	75.18	2,100	9,000	-0.6
30/08/2022	75.26	8,400	76.01	76.42	75.26	100	0	0.0
29/08/2022	76.01	17,500	77.08	77.08	75.68	3,600	0	0.3
26/08/2022	77.08	6,400	77.08	77.41	76.17	2,000	0	0.2
25/08/2022	77.08	3,700	77.41	77.49	76.83	0	0	0.3
24/08/2022	77.41	7,500	76.83	77.66	76.58	0	0	0.3
23/08/2022	76.83	7,100	77.66	77.66	76.58	0	0	0.3
22/08/2022	77.66	8,900	77.16	78.32	77.16	3,600	0	0.3
19/08/2022	77.16	18,800	75.84	77.25	76.01	0	1,300	-0.1
18/08/2022	75.84	6,400	75.68	76.01	75.68	100	5,000	-0.4
17/08/2022	75.68	13,100	75.68	76.50	75.68	2,400	6,500	-0.4
16/08/2022	75.68	8,100	76.09	76.09	75.59	300	3,200	-0.3
15/08/2022	76.09	11,200	76.50	76.58	76.01	300	4,500	-0.4
12/08/2022	76.50	6,500	76.01	76.67	76.01	300	0	0.0
11/08/2022	76.01	800	76.67	76.67	76.01	300	0	0.0
10/08/2022	76.67	6,600	76.25	76.67	76.25	1,100	0	0.1
09/08/2022	76.25	14,800	75.51	76.67	75.35	1,000	2,400	-0.1
08/08/2022	75.51	2,800	75.59	75.92	75.43	400	0	0.0
05/08/2022	75.59	8,200	75.51	76.01	75.43	100	0	0.0
04/08/2022	75.51	14,800	75.92	75.92	75.26	300	1,000	-0.1
03/08/2022	75.92	1,400	76.01	76.50	75.35	0	0	-0.5
02/08/2022	76.01	9,700	76.01	76.01	75.02	0	5,600	-0.5
01/08/2022	76.01	4,200	76.25	76.25	75.43	0	1,700	-0.2
29/07/2022	76.25	5,300	76.01	76.42	75.43	0	1,000	-0.1
28/07/2022	76.01	7,200	76.67	76.75	76.01	200	0	0.0
27/07/2022	76.67	1,900	76.01	76.83	76.67	0	0	0.0
26/07/2022	76.01	28,600	75.59	77.66	75.18	200	0	0.0
25/07/2022	75.59	8,100	77.25	77.25	75.51	100	0	0.0
22/07/2022	77.25	22,200	75.76	77.25	75.76	1,000	0	-0.0
21/07/2022	75.76	40,700	73.12	75.84	73.12	4,400	10,000	-0.5
20/07/2022	73.12	8,900	72.12	73.12	72.29	2,000	3,700	-0.2
19/07/2022	72.12	2,600	72.70	72.70	72.04	200	200	0
18/07/2022	72.70	2,400	72.70	72.70	72.37	100	1,100	-0.1
15/07/2022	72.70	4,500	72.87	72.95	72.70	400	400	0
14/07/2022	72.87	2,400	73.03	73.03	72.12	0	1,000	-0.1
13/07/2022	73.03	8,400	72.70	74.27	70.22	0	0	-0.0
12/07/2022	72.70	3,900	71.96	72.70	71.96	0	200	-0.0
11/07/2022	71.96	6,700	72.70	72.70	71.79	0	0	-0.2
08/07/2022	72.70	9,700	72.21	72.78	72.12	1,200	1,900	-0.2
07/07/2022	72.21	3,900	72.21	72.87	72.12	1,100	0	0.1
06/07/2022	72.21	6,800	73.28	73.28	72.21	0	1,300	-0.1
05/07/2022	73.28	5,400	72.87	73.28	71.96	0	1,000	-0.1
04/07/2022	72.87	8,600	72.62	73.03	72.70	0	0	0
01/07/2022	72.62	7,500	72.54	72.70	71.96	1,900	0	0.2
30/06/2022	72.54	6,600	72.70	72.95	72.29	1,000	0	0.1
29/06/2022	72.70	7,700	72.87	72.95	72.12	0	0	0
28/06/2022	72.87	9,700	72.78	73.03	71.55	0	2,500	-0.2
27/06/2022	72.78	3,300	71.46	73.20	71.96	500	0	0.0
24/06/2022	71.46	7,800	71.13	71.46	71.05	900	0	0.1
23/06/2022	71.13	5,900	71.05	71.38	71.05	1,000	0	0.1

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.80	0.78%	370,800	54,400	5.6	102 106.90 103.40
2 tháng (2025-11-28)	0.30	0.29%	762,300	116,600	12.0	101.10 106.90 103.40
3 tháng (2025-10-29)	-5.10	-4.72%	1,172,800	138,500	14.3	101.10 108 103.40
6 tháng (2025-07-31)	0.90	0.88%	2,107,500	184,100	19.1	100.80 108.10 103.40
12 tháng (2025-02-03)	7.21	7.54%	5,146,300	326,051	31.1	84.55 108.10 103.40
24 tháng (2024-02-07)	11.44	12.51%	11,224,000	122,963	8.5	84.55 108.10 103.40
36 tháng (2023-02-13)	21.94	27.09%	19,474,100	-351,727	-42.3	75.76 118.99 103.40
60 tháng (2021-02-22)	25.62	33.16%	30,767,500	-819,049	-94.3	66.01 118.99 103.40

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH