Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/01/2016	25.39	2,140	25.78	25.98	25.39	0	0	0
04/01/2016	25.59	20,800	25.59	25.78	25.59	0	330	0.0
31/12/2015	25.98	15,170	25.78	25.98	25.78	0	0	0
30/12/2015	25.98	11,610	25.98	25.98	25.59	10	0	0.0
29/12/2015	25.59	10,010	25.39	25.59	25.39	0	0	0
28/12/2015	25.19	4,240	25.78	25.78	25.19	1,510	0	0.1
25/12/2015	25.39	1,820	24.61	25.59	24.61	0	0	0
24/12/2015	25.59	3,900	25.78	25.78	25.59	0	0	0
23/12/2015	25.78	4,520	25.78	25.78	25.78	36,000	36,000	0
22/12/2015	25.78	9,450	25.78	25.98	25.59	3,400	1,510	0.1
21/12/2015	25.39	9,870	25.98	25.98	25.39	0	0	0
18/12/2015	25.98	14,120	25.98	25.98	25.39	1,960	0	0.1
17/12/2015	25.59	10,420	25.00	25.59	25.00	0	0	0
16/12/2015	25.00	35,120	24.80	25.00	24.80	0	3,400	-0.2
15/12/2015	25.00	6,970	25.19	25.19	24.80	1,850	0	0.1
14/12/2015	24.80	14,300	25.59	25.59	24.80	7,120	1,960	0.3
11/12/2015	25.00	7,460	24.80	25.19	24.80	0	0	0
10/12/2015	24.80	39,000	25.39	25.39	24.80	0	0	0
09/12/2015	25.59	6,630	25.98	25.98	25.59	460	1,850	-0.1
08/12/2015	25.78	15,020	25.59	25.78	25.39	0	7,120	-0.5
07/12/2015	25.39	5,530	25.98	25.98	25.39	0	0	0
04/12/2015	25.98	5,110	26.17	26.17	25.78	940	0	0.1
03/12/2015	26.17	8,930	25.59	26.17	25.59	320	460	0.0
02/12/2015	26.17	4,250	26.17	26.17	25.98	0	0	0
01/12/2015	26.17	14,430	25.78	26.17	25.59	0	0	0
30/11/2015	25.78	12,940	25.98	26.17	25.78	0	940	-0.1
27/11/2015	25.98	15,050	26.17	26.37	25.98	0	320	0.0
26/11/2015	26.17	25,210	26.17	26.56	26.17	0	0	0
25/11/2015	26.17	6,720	26.56	26.76	26.17	0	0	0
24/11/2015	26.76	15,090	26.95	26.95	26.56	64,000	61,000	0.2
23/11/2015	26.76	10,510	27.15	27.15	26.76	1,600	0	0.1
20/11/2015	26.95	4,300	26.95	27.15	26.56	0	0	0
19/11/2015	26.95	4,220	26.95	26.95	26.76	0	0	0
18/11/2015	26.95	7,390	26.56	26.95	26.56	0	3,000	-0.2
17/11/2015	26.56	25,350	27.15	27.34	26.56	119,243	120,843	-0.1
16/11/2015	26.76	21,460	27.15	27.15	26.76	235,410	234,000	0.1
13/11/2015	27.15	19,520	27.15	27.15	26.56	110,000	110,000	0
12/11/2015	27.15	5,730	27.34	27.34	26.95	0	0	0
11/11/2015	27.54	20,660	27.15	27.54	27.15	0	0	0
10/11/2015	27.34	23,500	26.95	27.34	26.95	0	1,410	-0.1
09/11/2015	27.54	45,570	26.95	27.54	26.95	0	0	0
06/11/2015	26.95	24,760	26.56	27.54	26.56	0	0	0
05/11/2015	26.56	13,110	26.76	26.76	26.37	0	0	0
04/11/2015	26.76	88,490	26.76	27.15	26.56	0	0	0
03/11/2015	27.15	39,020	27.15	27.15	26.76	0	0	0
02/11/2015	27.15	15,720	27.73	27.73	26.95	0	0	0
30/10/2015	27.73	26,140	27.73	27.93	27.54	0	0	0
29/10/2015	27.93	102,320	26.76	28.12	26.76	0	0	0
28/10/2015	26.76	5,800	26.76	26.76	26.56	0	0	0
27/10/2015	26.76	12,440	26.76	26.76	26.56	0	0	0
26/10/2015	26.76	20,190	27.15	27.15	26.56	0	0	0
23/10/2015	27.15	11,060	26.95	27.34	26.95	0	0	0
22/10/2015	26.95	8,660	26.95	26.95	26.76	0	0	0
21/10/2015	26.95	33,580	26.56	26.95	26.56	0	0	0
20/10/2015	26.56	13,180	26.56	26.95	26.56	0	0	0
19/10/2015	26.56	33,640	26.56	26.56	26.37	0	0	0
16/10/2015	26.37	42,160	26.37	26.56	26.17	67,226	67,226	0
15/10/2015	26.17	31,070	26.17	26.37	26.17	0	0	0
14/10/2015	26.17	57,860	26.17	26.56	26.17	0	0	0
13/10/2015	26.56	68,260	26.56	26.56	26.17	6,630	0	0.5
12/10/2015	26.37	15,130	27.15	27.34	26.37	0	0	0
09/10/2015	27.15	35,450	27.34	27.34	26.95	640	0	0.0
08/10/2015	27.15	35,300	26.76	27.54	26.56	60,130	60,130	0
07/10/2015	27.34	40,010	28.32	28.32	26.95	0	6,630	-0.5
06/10/2015	28.12	97,910	27.73	28.52	27.73	0	0	0
05/10/2015	27.15	71,320	26.17	27.34	26.17	0	640	0.0
02/10/2015	26.17	9,670	26.37	26.37	25.98	2,130	0	0.1
01/10/2015	25.98	27,220	25.98	25.98	25.78	0	0	0
30/09/2015	25.98	34,210	25.59	25.98	25.59	4,090	0	0.3
29/09/2015	25.39	46,140	25.78	25.78	25.19	790	0	0.1
28/09/2015	25.78	29,620	25.59	25.78	25.39	0	2,130	-0.1
25/09/2015	25.59	19,930	25.59	25.59	25.39	0	0	0
24/09/2015	25.39	42,120	25.78	25.78	25.39	15,120	4,090	0.7
23/09/2015	25.39	21,010	25.39	25.59	25.19	10	790	-0.1
22/09/2015	25.39	36,010	25.19	25.39	25.00	0	0	0
21/09/2015	25.19	35,110	25.19	25.39	25.19	0	0	0
18/09/2015	25.59	22,530	25.19	25.59	25.19	80	15,120	-1.0
17/09/2015	25.00	9,090	25.19	25.19	25.00	0	0	0
16/09/2015	25.19	15,520	25.19	25.39	25.00	0	0	0
15/09/2015	25.19	10,060	25.39	25.39	25.19	5,220	0	0.3
14/09/2015	25.39	34,990	25.59	25.59	25.19	0	80	0.0
11/09/2015	25.39	38,510	25.59	25.78	25.19	430	0	0.0
10/09/2015	25.19	56,690	25.98	25.98	25.19	20	0	0.0
09/09/2015	25.78	58,800	25.78	25.98	25.59	1,060	5,220	-0.3
08/09/2015	25.78	45,220	25.78	25.98	25.59	0	0	0
07/09/2015	25.98	14,450	26.17	26.95	25.78	150,000	150,420	0.0
04/09/2015	25.98	34,460	25.78	26.17	25.78	0	20	0.0
03/09/2015	25.78	50,760	26.56	26.56	25.78	74,420	75,480	-0.1
01/09/2015	26.95	15,570	27.34	27.34	26.95	25,000	25,000	0
31/08/2015	27.54	10,280	28.12	28.12	27.34	1,600	0	0.1
28/08/2015	27.54	12,860	27.73	27.73	27.34	0	0	0
27/08/2015	27.73	23,680	26.56	27.93	26.56	0	0	0
26/08/2015	26.17	13,660	25.00	26.17	24.80	200,000	200,000	0
25/08/2015	25.19	32,720	24.61	26.17	24.61	20,000	21,600	-0.1
24/08/2015	25.59	91,030	27.34	27.34	25.59	194,879	194,879	0
21/08/2015	27.34	66,170	28.12	28.32	26.56	530,960	530,960	0
20/08/2015	28.32	40,070	28.32	28.32	27.93	238,000	238,000	0
19/08/2015	28.52	10,090	28.32	28.52	28.12	0	0	0
18/08/2015	28.52	24,010	28.71	28.71	28.12	5,150	0	0.4
17/08/2015	28.71	18,620	28.52	28.71	28.32	190	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 (2026-09-07)	-1.18	-1.30%	136,800	200	-0.2	83 90.78 83
2 tháng (2026-08-06)	-0.24	-0.26%	280,900	900	-0.2	83 91.07 83
3 tháng (2026-07-07)	1.09	1.23%	481,200	-16,000	-1.7	83 91.07 83
6 tháng (2026-04-08)	-5.92	-6.20%	1,239,800	-15,300	-1.5	83 96.66 83
12 tháng (2025-10-10)	-7.25	-7.48%	3,416,800	124,100	13.0	83 102.44 83
24 tháng (2024-10-15)	-2.38	-2.59%	8,825,300	331,628	31.8	80.13 102.44 83
36 tháng (2023-10-23)	0.75	0.84%	14,409,800	-14,653	-5.4	79.88 102.44 83
60 tháng (2021-11-01)	12.03	15.51%	28,630,900	-466,255	-58.1	62.55 112.76 83

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH