Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2016	25.88	16,190	25.88	26.29	25.47	70,130	70,040	0.0
27/01/2016	25.88	4,990	25.88	26.08	25.47	0	0	0
26/01/2016	25.88	13,420	26.08	26.08	25.06	930	2,320	-0.1
25/01/2016	26.08	2,620	25.67	26.29	25.88	0	130	0.0
22/01/2016	25.67	11,510	25.67	25.88	25.67	10	0	0.0
21/01/2016	25.67	20,060	25.67	25.88	24.65	101,480	102,400	-0.1
20/01/2016	25.67	4,100	25.88	25.88	25.26	0	0	0
19/01/2016	25.88	20,650	25.26	26.29	25.06	0	10	0.0
18/01/2016	25.26	10,670	25.88	26.08	25.26	200,270	200,000	0.0
15/01/2016	25.88	20,380	25.88	26.29	25.88	1,620	0	0.1
14/01/2016	25.88	32,020	26.29	26.49	25.88	110,000	110,000	0
13/01/2016	26.29	9,400	26.29	26.49	26.29	0	270	0.0
12/01/2016	26.29	7,940	26.29	26.29	26.08	0	1,620	-0.1
11/01/2016	26.29	2,170	26.70	26.70	26.29	0	0	0
08/01/2016	26.70	7,010	26.70	26.70	26.29	0	0	0
07/01/2016	26.70	2,970	26.70	27.11	26.08	330	0	0.0
06/01/2016	26.70	8,990	26.70	26.91	26.70	0	0	0
05/01/2016	26.70	2,140	26.91	27.32	26.70	0	0	0
04/01/2016	26.91	20,800	27.32	27.32	26.91	0	330	0.0
31/12/2015	27.32	15,170	27.32	27.32	27.11	0	0	0
30/12/2015	27.32	11,610	26.91	27.32	26.91	10	0	0.0
29/12/2015	26.91	10,010	26.49	26.91	26.70	0	0	0
28/12/2015	26.49	4,240	26.70	27.11	26.49	1,510	0	0.1
25/12/2015	26.70	1,820	26.91	26.91	25.88	0	0	0
24/12/2015	26.91	3,900	27.11	27.11	26.91	0	0	0
23/12/2015	27.11	4,520	27.11	27.11	27.11	36,000	36,000	0
22/12/2015	27.11	9,450	26.70	27.32	26.91	3,400	1,510	0.1
21/12/2015	26.70	9,870	27.32	27.32	26.70	0	0	0
18/12/2015	27.32	14,120	26.91	27.32	26.70	1,960	0	0.1
17/12/2015	26.91	10,420	26.29	26.91	26.29	0	0	0
16/12/2015	26.29	35,120	26.29	26.29	26.08	0	3,400	-0.2
15/12/2015	26.29	6,970	26.08	26.49	26.08	1,850	0	0.1
14/12/2015	26.08	14,300	26.29	26.91	26.08	7,120	1,960	0.3
11/12/2015	26.29	7,460	26.08	26.49	26.08	0	0	0
10/12/2015	26.08	39,000	26.91	26.91	26.08	0	0	0
09/12/2015	26.91	6,630	27.11	27.32	26.91	460	1,850	-0.1
08/12/2015	27.11	15,020	26.70	27.11	26.70	0	7,120	-0.5
07/12/2015	26.70	5,530	27.32	27.32	26.70	0	0	0
04/12/2015	27.32	5,110	27.52	27.52	27.11	940	0	0.1
03/12/2015	27.52	8,930	27.52	27.52	26.91	320	460	0.0
02/12/2015	27.52	4,250	27.52	27.52	27.32	0	0	0
01/12/2015	27.52	14,430	27.11	27.52	26.91	0	0	0
30/11/2015	27.11	12,940	27.32	27.52	27.11	0	940	-0.1
27/11/2015	27.32	15,050	27.52	27.73	27.32	0	320	0.0
26/11/2015	27.52	25,210	27.52	27.93	27.52	0	0	0
25/11/2015	27.52	6,720	28.14	28.14	27.52	0	0	0
24/11/2015	28.14	15,090	28.14	28.34	27.93	64,000	61,000	0.2
23/11/2015	28.14	10,510	28.34	28.55	28.14	1,600	0	0.1
20/11/2015	28.34	4,300	28.34	28.55	27.93	0	0	0
19/11/2015	28.34	4,220	28.34	28.34	28.14	0	0	0
18/11/2015	28.34	7,390	27.93	28.34	27.93	0	3,000	-0.2
17/11/2015	27.93	25,350	28.14	28.75	27.93	119,243	120,843	-0.1
16/11/2015	28.14	21,460	28.55	28.55	28.14	235,410	234,000	0.1
13/11/2015	28.55	19,520	28.55	28.55	27.93	110,000	110,000	0
12/11/2015	28.55	5,730	28.96	28.96	28.34	0	0	0
11/11/2015	28.96	20,660	28.75	28.96	28.55	0	0	0
10/11/2015	28.75	23,500	28.96	28.96	28.34	0	1,410	-0.1
09/11/2015	28.96	45,570	28.34	28.96	28.34	0	0	0
06/11/2015	28.34	24,760	27.93	28.96	27.93	0	0	0
05/11/2015	27.93	13,110	28.14	28.14	27.73	0	0	0
04/11/2015	28.14	88,490	28.55	28.55	27.93	0	0	0
03/11/2015	28.55	39,020	28.55	28.55	28.14	0	0	0
02/11/2015	28.55	15,720	29.16	29.16	28.34	0	0	0
30/10/2015	29.16	26,140	29.37	29.37	28.96	0	0	0
29/10/2015	29.37	102,320	28.14	29.58	28.14	0	0	0
28/10/2015	28.14	5,800	28.14	28.14	27.93	0	0	0
27/10/2015	28.14	12,440	28.14	28.14	27.93	0	0	0
26/10/2015	28.14	20,190	28.55	28.55	27.93	0	0	0
23/10/2015	28.55	11,060	28.34	28.75	28.34	0	0	0
22/10/2015	28.34	8,660	28.34	28.34	28.14	0	0	0
21/10/2015	28.34	33,580	27.93	28.34	27.93	0	0	0
20/10/2015	27.93	13,180	27.93	28.34	27.93	0	0	0
19/10/2015	27.93	33,640	27.73	27.93	27.73	0	0	0
16/10/2015	27.73	42,160	27.52	27.93	27.52	67,226	67,226	0
15/10/2015	27.52	31,070	27.52	27.73	27.52	0	0	0
14/10/2015	27.52	57,860	27.93	27.93	27.52	0	0	0
13/10/2015	27.93	68,260	27.73	27.93	27.52	6,630	0	0.5
12/10/2015	27.73	15,130	28.55	28.75	27.73	0	0	0
09/10/2015	28.55	35,450	28.55	28.75	28.34	640	0	0.0
08/10/2015	28.55	35,300	28.75	28.96	27.93	60,130	60,130	0
07/10/2015	28.75	40,010	29.58	29.78	28.34	0	6,630	-0.5
06/10/2015	29.58	97,910	28.55	29.99	29.16	0	0	0
05/10/2015	28.55	71,320	27.52	28.75	27.52	0	640	0.0
02/10/2015	27.52	9,670	27.32	27.73	27.32	2,130	0	0.1
01/10/2015	27.32	27,220	27.32	27.32	27.11	0	0	0
30/09/2015	27.32	34,210	26.70	27.32	26.91	4,090	0	0.3
29/09/2015	26.70	46,140	27.11	27.11	26.49	790	0	0.1
28/09/2015	27.11	29,620	26.91	27.11	26.70	0	2,130	-0.1
25/09/2015	26.91	19,930	26.70	26.91	26.70	0	0	0
24/09/2015	26.70	42,120	26.70	27.11	26.70	15,120	4,090	0.7
23/09/2015	26.70	21,010	26.70	26.91	26.49	10	790	-0.1
22/09/2015	26.70	36,010	26.49	26.70	26.29	0	0	0
21/09/2015	26.49	35,110	26.91	26.91	26.49	0	0	0
18/09/2015	26.91	22,530	26.29	26.91	26.49	80	15,120	-1.0
17/09/2015	26.29	9,090	26.49	26.49	26.29	0	0	0
16/09/2015	26.49	15,520	26.49	26.70	26.29	0	0	0
15/09/2015	26.49	10,060	26.70	26.70	26.49	5,220	0	0.3
14/09/2015	26.70	34,990	26.70	26.91	26.49	0	80	0.0
11/09/2015	26.70	38,510	26.49	27.11	26.49	430	0	0.0
10/09/2015	26.49	56,690	27.11	27.32	26.49	20	0	0.0

Page:
<<
27
28
29
>>

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