Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/11/2022	64.36	3,600	63.81	65.14	63.81	701	0	0.1
16/11/2022	63.81	10,600	62.55	63.81	62.32	3,200	1,300	0.2
15/11/2022	62.55	23,800	64.51	64.98	61.07	901	0	0.1
14/11/2022	64.51	3,100	63.73	65.37	63.73	1,012	100	0.1
11/11/2022	63.73	5,700	63.81	66.70	63.73	3,700	0	0.3
10/11/2022	63.81	48,600	65.53	65.53	62.63	36,200	0	3.0
09/11/2022	65.53	7,700	65.53	65.61	65.37	0	0	0.0
08/11/2022	65.53	2,100	65.53	65.53	64.67	0	130	0.0
07/11/2022	65.53	2,500	66.31	66.55	65.37	0	920	-0.1
04/11/2022	66.31	8,600	67.02	67.02	65.37	0	310	0.0
03/11/2022	67.02	2,400	67.33	67.80	67.02	0	0	0.1
02/11/2022	67.33	4,500	66.70	67.33	66.55	0	0	0.1
01/11/2022	66.70	10,500	67.33	68.11	66.55	1,800	500	0.1
31/10/2022	67.33	5,800	68.43	68.90	67.33	0	0	0.1
28/10/2022	68.43	10,200	68.74	68.90	67.33	0	0	0.1
27/10/2022	68.74	4,800	68.74	68.90	67.41	1,200	0	0.1
26/10/2022	68.74	9,500	69.29	69.29	66.55	500	0	0.0
25/10/2022	69.29	12,700	68.90	69.60	67.33	900	600	0.0
24/10/2022	68.90	12,900	70.46	70.54	67.80	1,000	0	0.1
21/10/2022	70.46	46,100	70.46	72.81	69.60	10,000	200	0.9
20/10/2022	70.46	31,300	67.33	70.46	67.33	1,000	0	0.1
19/10/2022	67.33	24,600	65.29	68.11	66.47	0	1,000	-0.1
18/10/2022	65.29	6,000	64.90	65.37	64.98	2,500	700	0.2
17/10/2022	64.90	8,000	65.22	65.45	64.20	200	5	0.0
14/10/2022	65.22	3,800	65.76	66.55	65.06	0	0	0.0
13/10/2022	65.76	5,200	65.92	65.92	65.37	100	0	0.0
12/10/2022	65.92	1,900	63.42	67.17	63.42	200	90	0.0
11/10/2022	63.42	4,900	64.98	64.98	63.42	0	0	0.0
10/10/2022	64.98	2,200	65.76	65.76	64.28	100	200	0.0
07/10/2022	65.76	6,800	65.76	65.76	64.98	0	0	-0.2
06/10/2022	65.76	9,600	66.55	68.03	65.76	0	2,900	-0.2
05/10/2022	66.55	1,900	66.16	67.49	65.06	0	0	0.1
04/10/2022	66.16	8,700	67.02	67.17	66.16	1,300	100	0.1
03/10/2022	67.02	2,900	66.94	69.05	66.94	0	300	0.0
30/09/2022	66.94	11,100	67.72	67.80	66.55	300	0	0.0
29/09/2022	67.72	4,600	69.37	69.37	67.72	0	270	0.0
28/09/2022	69.37	7,300	69.37	69.37	68.11	0	300	0.0
27/09/2022	69.37	9,800	68.43	69.60	66.63	0	8,164	-0.7
26/09/2022	68.43	14,200	69.68	69.68	68.19	100	400	0.0
23/09/2022	69.68	1,900	70.31	70.31	69.29	100	100	0
22/09/2022	70.31	11,400	69.91	70.31	69.37	0	4,100	-0.4
21/09/2022	69.91	8,500	71.09	71.09	69.68	0	7,607	-0.7
20/09/2022	71.09	10,600	70.62	71.09	68.97	300	6,537	-0.6
19/09/2022	70.62	3,300	71.17	71.17	70.54	0	0	-0.2
16/09/2022	71.17	9,500	71.32	72.03	70.85	10	2,012	-0.2
15/09/2022	71.32	300	70.85	71.32	70.85	120	0	-0.6
14/09/2022	70.85	9,000	71.09	71.87	70.70	0	7,100	-0.3
13/09/2022	71.09	8,100	72.03	72.81	70.93	0	8,208	-0.3
12/09/2022	72.03	16,800	70.70	72.97	72.03	700	200	-0.3
09/09/2022	70.70	7,900	70.70	70.77	70.46	0	3,500	-0.3
08/09/2022	70.70	6,000	71.24	72.03	70.46	300	0	0.0
07/09/2022	71.24	6,000	72.03	72.03	71.24	0	0	0.2
06/09/2022	72.03	4,000	71.56	72.03	71.32	2,600	0	0.2
05/09/2022	71.56	1,700	71.24	72.03	71.24	0	100	0.0
31/08/2022	71.24	16,400	71.32	71.64	71.24	2,100	9,000	-0.6
30/08/2022	71.32	8,400	72.03	72.42	71.32	100	0	0.0
29/08/2022	72.03	17,500	73.05	73.05	71.71	3,600	0	0.3
26/08/2022	73.05	6,400	73.05	73.36	72.18	2,000	0	0.2
25/08/2022	73.05	3,700	73.36	73.44	72.81	0	0	0.3
24/08/2022	73.36	7,500	72.81	73.59	72.58	0	0	0.3
23/08/2022	72.81	7,100	73.59	73.59	72.58	0	0	0.3
22/08/2022	73.59	8,900	73.12	74.22	73.12	3,600	0	0.3
19/08/2022	73.12	18,800	71.87	73.20	72.03	0	1,300	-0.1
18/08/2022	71.87	6,400	71.71	72.03	71.71	100	5,000	-0.4
17/08/2022	71.71	13,100	71.71	72.50	71.71	2,400	6,500	-0.4
16/08/2022	71.71	8,100	72.11	72.11	71.64	300	3,200	-0.3
15/08/2022	72.11	11,200	72.50	72.58	72.03	300	4,500	-0.4
12/08/2022	72.50	6,500	72.03	72.65	72.03	300	0	0.0
11/08/2022	72.03	800	72.65	72.65	72.03	300	0	0.0
10/08/2022	72.65	6,600	72.26	72.65	72.26	1,100	0	0.1
09/08/2022	72.26	14,800	71.56	72.65	71.40	1,000	2,400	-0.1
08/08/2022	71.56	2,800	71.64	71.95	71.48	400	0	0.0
05/08/2022	71.64	8,200	71.56	72.03	71.48	100	0	0.0
04/08/2022	71.56	14,800	71.95	71.95	71.32	300	1,000	-0.1
03/08/2022	71.95	1,400	72.03	72.50	71.40	0	0	-0.5
02/08/2022	72.03	9,700	72.03	72.03	71.09	0	5,600	-0.5
01/08/2022	72.03	4,200	72.26	72.26	71.48	0	1,700	-0.2
29/07/2022	72.26	5,300	72.03	72.42	71.48	0	1,000	-0.1
28/07/2022	72.03	7,200	72.65	72.73	72.03	200	0	0.0
27/07/2022	72.65	1,900	72.03	72.81	72.65	0	0	0.0
26/07/2022	72.03	28,600	71.64	73.59	71.24	200	0	0.0
25/07/2022	71.64	8,100	73.20	73.20	71.56	100	0	0.0
22/07/2022	73.20	22,200	71.79	73.20	71.79	1,000	0	0.0
21/07/2022	71.79	40,700	69.29	71.87	69.29	4,400	10,000	-0.5
20/07/2022	69.29	8,900	68.35	69.29	68.50	2,000	3,700	-0.2
19/07/2022	68.35	2,600	68.90	68.90	68.27	200	200	0
18/07/2022	68.90	2,400	68.90	68.90	68.58	100	1,100	-0.1
15/07/2022	68.90	4,500	69.05	69.13	68.90	400	400	0
14/07/2022	69.05	2,400	69.21	69.21	68.35	0	1,000	-0.1
13/07/2022	69.21	8,400	68.90	70.38	66.55	0	0	0.0
12/07/2022	68.90	3,900	68.19	68.90	68.19	0	200	0.0
11/07/2022	68.19	6,700	68.90	68.90	68.03	0	0	-0.2
08/07/2022	68.90	9,700	68.43	68.97	68.35	1,200	1,900	-0.2
07/07/2022	68.43	3,900	68.43	69.05	68.35	1,100	0	0.1
06/07/2022	68.43	6,800	69.44	69.44	68.43	0	1,300	-0.1
05/07/2022	69.44	5,400	69.05	69.44	68.19	0	1,000	-0.1
04/07/2022	69.05	8,600	68.82	69.21	68.90	0	0	0
01/07/2022	68.82	7,500	68.74	68.90	68.19	1,900	0	0.2
30/06/2022	68.74	6,600	68.90	69.13	68.50	1,000	0	0.1
29/06/2022	68.90	7,700	69.05	69.13	68.35	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.11	1.25%	203,500	-4,600	-0.1	85.38 98.18 90.50
2 tháng (2026-07-20)	3.95	4.60%	424,300	-18,400	-1.4	85.38 98.18 90.50
3 tháng (2026-06-22)	0.92	1.03%	524,500	-14,300	-1.0	85.38 98.18 90.50
6 tháng (2026-03-23)	-4.57	-4.84%	1,409,700	-23,700	-1.7	85.38 98.18 90.50
12 tháng (2025-09-23)	-6.85	-7.07%	3,563,700	115,400	12.7	85.38 102.44 90.50
24 tháng (2024-09-30)	-2.33	-2.52%	9,231,200	372,428	36.7	80.13 102.44 90.50
36 tháng (2023-10-04)	-4.18	-4.44%	15,358,400	-12,553	-5.0	72.78 102.44 90.50
60 tháng (2021-10-14)	14.93	19.89%	29,554,700	-517,165	-63.2	62.55 112.76 90.50

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH