Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2014	40.33	12,120	39.65	40.33	39.31	20	0	0.0
23/01/2014	39.65	9,210	39.65	39.99	39.65	0	0	0
22/01/2014	39.65	34,260	40.66	40.66	39.65	0	0	0
21/01/2014	40.66	10,080	40.33	40.66	38.97	0	250	-0.0
20/01/2014	40.33	24,410	40.66	41.34	40.33	2,270	20	0.3
17/01/2014	40.66	48,070	38.97	41.34	38.97	0	0	0
16/01/2014	38.97	6,920	38.29	38.97	38.63	1,660	0	0.2
15/01/2014	38.29	33,210	38.97	38.97	38.29	1,650	0	0.2
14/01/2014	38.97	10,630	38.63	38.97	38.29	0	2,270	-0.3
13/01/2014	38.63	10,590	38.63	38.63	38.63	200	0	0.0
10/01/2014	38.63	14,060	38.63	39.31	38.63	24,800	21,660	0.4
09/01/2014	38.63	7,860	38.63	38.63	38.29	0	1,650	-0.2
08/01/2014	38.63	5,370	38.63	38.63	37.95	70,000	70,000	0
07/01/2014	38.63	5,330	38.29	38.63	37.95	0	200	-0.0
06/01/2014	38.29	16,230	38.63	38.63	38.29	0	4,800	-0.5
03/01/2014	38.63	940	38.63	38.63	38.29	0	0	0
02/01/2014	38.63	12,410	38.63	38.63	37.95	4,760	0	0.5
31/12/2013	38.63	5,020	38.63	38.63	37.95	0	0	0
30/12/2013	38.63	4,230	38.63	38.63	37.62	620	0	0.1
27/12/2013	38.63	1,480	37.95	38.63	37.62	0	0	0
26/12/2013	37.95	14,010	38.29	38.97	37.95	390	4,760	-0.5
25/12/2013	38.29	5,080	38.29	38.29	38.29	2,920	0	0.3
24/12/2013	38.29	3,700	38.29	38.29	37.95	0	620	-0.1
23/12/2013	38.29	1,490	38.29	38.63	38.29	0	0	0
20/12/2013	38.29	2,540	37.95	38.29	37.95	20,000	20,390	-0.0
19/12/2013	37.95	3,670	38.63	38.63	37.95	30,000	32,920	-0.3
18/12/2013	38.63	7,550	38.63	38.63	37.95	2,400	0	0.3
17/12/2013	38.63	9,750	38.63	38.63	37.95	0	0	0
16/12/2013	38.63	6,200	38.63	38.63	38.29	50,000	50,000	0
13/12/2013	38.63	2,110	38.29	38.63	37.95	0	0	0
12/12/2013	38.29	14,290	37.62	38.29	37.28	0	2,400	-0.3
11/12/2013	37.62	9,040	37.95	37.95	37.28	1,200	0	0.1
10/12/2013	37.95	2,690	37.95	37.95	37.28	20,000	20,000	0
09/12/2013	37.95	10,990	37.95	37.95	37.62	0	0	0
06/12/2013	37.95	3,620	37.95	37.95	37.62	0	0	0
05/12/2013	37.95	13,050	37.62	37.95	37.62	62,110	62,110	0
04/12/2013	37.62	20,740	37.62	37.62	37.28	6,750	0	0.7
03/12/2013	37.62	8,410	37.28	37.62	36.94	0	0	0
02/12/2013	37.28	200	37.28	37.28	36.60	0	0	0
29/11/2013	37.28	8,890	36.60	37.28	36.26	0	1,200	-0.1
28/11/2013	36.60	13,900	36.60	36.60	35.92	60,000	66,750	-0.7
27/11/2013	36.60	560	36.26	36.60	36.26	25,000	25,000	0
26/11/2013	36.26	4,290	36.60	36.94	35.92	350	0	0.0
25/11/2013	36.60	8,460	36.60	36.60	36.26	20,000	20,000	0
22/11/2013	36.60	680	35.92	36.94	36.26	510	0	0.1
21/11/2013	35.92	24,790	36.94	36.94	35.92	0	0	0
20/11/2013	36.94	1,320	37.28	37.28	36.60	0	350	-0.0
19/11/2013	37.28	960	37.28	37.62	36.60	0	0	0
18/11/2013	37.28	3,250	37.28	37.62	37.28	250	500	-0.0
15/11/2013	37.28	10,470	36.60	37.28	36.94	10	0	0.0
14/11/2013	36.60	8,610	36.60	36.94	36.60	10	0	0.0
13/11/2013	36.60	5,510	36.60	36.60	36.26	1,300	0	0.1
12/11/2013	36.60	14,970	36.60	36.60	35.92	0	250	-0.0
11/11/2013	36.60	3,460	36.60	36.60	36.26	0	0	0
08/11/2013	36.60	8,240	36.60	36.94	36.60	2,510	10	0.3
07/11/2013	36.60	6,840	36.94	36.94	36.26	60	1,300	-0.1
06/11/2013	36.94	9,420	36.60	36.94	36.26	1,480	0	0.2
05/11/2013	36.60	4,310	36.94	36.94	36.60	0	0	0
04/11/2013	36.94	20,500	37.28	37.28	36.60	0	2,510	-0.3
01/11/2013	37.28	18,580	36.94	37.28	36.60	200	60	0.0
31/10/2013	36.94	2,980	37.62	37.62	36.94	0	1,480	-0.2
30/10/2013	37.62	8,240	37.28	37.95	37.28	0	0	0
29/10/2013	37.28	4,730	36.94	37.28	36.94	0	0	0
28/10/2013	36.94	22,880	37.62	37.95	36.94	3,400	200	0.4
25/10/2013	37.62	7,830	37.62	38.29	37.28	120	0	0.0
24/10/2013	37.62	26,120	38.29	38.29	37.28	30	0	0.0
23/10/2013	38.29	26,130	38.29	38.29	37.95	6,920	0	0.8
22/10/2013	38.29	25,840	39.31	39.31	37.95	30	3,400	-0.4
21/10/2013	39.31	16,990	38.97	39.31	38.63	26,810	23,740	0.4
18/10/2013	38.97	10,170	38.63	38.97	37.95	30,000	30,030	-0.0
17/10/2013	38.63	12,610	38.97	38.97	38.29	20,000	26,920	-0.8
16/10/2013	38.97	1,010	38.97	38.97	38.97	0	30	-0.0
15/10/2013	38.97	18,830	39.31	39.31	38.63	0	3,190	-0.4
14/10/2013	39.31	13,820	39.31	39.65	38.97	10,430	0	1.2
11/10/2013	39.31	15,520	38.97	39.65	38.97	3,380	0	0.4
10/10/2013	38.97	17,350	38.63	38.97	38.63	23,610	20,000	0.4
09/10/2013	38.63	21,550	38.29	38.63	38.29	5,190	0	0.6
08/10/2013	38.29	19,590	37.62	38.29	37.62	0	10,430	-1.2
07/10/2013	37.62	11,510	37.95	37.95	37.62	1,000	3,380	-0.3
04/10/2013	37.95	13,990	38.29	38.29	37.62	0	3,610	-0.4
03/10/2013	38.29	14,030	38.29	38.63	37.95	0	5,190	-0.6
02/10/2013	38.29	14,210	37.62	38.63	37.28	0	0	0
01/10/2013	37.62	15,760	37.28	37.62	36.94	1,000	1,000	0
30/09/2013	37.28	24,220	36.94	37.28	36.60	5,900	0	0.6
27/09/2013	36.94	13,180	36.94	37.28	36.60	770	0	0.1
26/09/2013	36.94	6,100	36.94	37.28	36.60	0	0	0
25/09/2013	36.94	12,440	36.60	36.94	36.94	2,680	1,000	0.2
24/09/2013	36.60	13,250	36.60	37.62	36.26	0	5,900	-0.6
23/09/2013	36.60	10,240	36.60	36.94	36.26	0	770	-0.1
20/09/2013	36.60	4,420	36.94	36.94	36.60	0	0	0
19/09/2013	36.94	13,420	36.94	37.28	36.94	0	2,680	-0.3
18/09/2013	36.94	21,070	37.28	37.62	36.60	50	0	0.0
17/09/2013	37.28	15,690	37.62	37.62	36.94	0	0	0
16/09/2013	37.62	14,550	37.62	37.95	37.28	5,150	0	0.6
13/09/2013	37.62	14,000	37.28	37.62	36.94	0	0	0
12/09/2013	37.28	20,730	37.28	37.62	36.94	280	50	0.0
11/09/2013	37.28	32,430	36.26	37.28	36.60	57,720	51,800	0.7
10/09/2013	36.26	22,420	34.90	36.60	34.90	0	5,150	-0.5
09/09/2013	34.90	16,690	36.60	36.60	34.57	0	0	0
06/09/2013	36.60	4,360	36.60	36.60	35.58	0	280	-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 (2024-10-23)	-5.40	-5.14%	426,200	-42,099	-4.2	99.60 105.60 100
2 tháng (2024-09-23)	-7.90	-7.35%	924,900	41,401	4.8	99.60 107.70 100
3 tháng (2024-08-26)	-6.80	-6.39%	1,207,000	55,501	6.3	99.60 108.60 100
6 tháng (2024-05-27)	-10.40	-9.45%	3,624,400	-199,225	-21.8	99.60 116.70 100
12 tháng (2023-11-28)	4.03	4.22%	5,773,300	-339,294	-36.1	92.67 116.70 100
24 tháng (2022-12-05)	21.68	27.82%	13,574,700	-654,026	-70.1	76.74 130.80 100
36 tháng (2021-12-08)	-9.47	-8.68%	19,246,100	-784,296	-88.4	72.56 130.80 100
60 tháng (2019-12-19)	24.50	32.62%	30,008,210	-894,676	-101.5	61.17 130.80 100

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH