Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2014	35.06	10,080	34.76	35.06	33.59	0	250	0.0
20/01/2014	34.76	24,410	35.06	35.64	34.76	2,270	20	0.3
17/01/2014	35.06	48,070	33.59	35.64	33.59	0	0	0
16/01/2014	33.59	6,920	33.01	33.59	33.30	1,660	0	0.2
15/01/2014	33.01	33,210	33.59	33.59	33.01	1,650	0	0.2
14/01/2014	33.59	10,630	33.30	33.59	33.01	0	2,270	-0.3
13/01/2014	33.30	10,590	33.30	33.30	33.30	200	0	0.0
10/01/2014	33.30	14,060	33.30	33.89	33.30	24,800	21,660	0.4
09/01/2014	33.30	7,860	33.30	33.30	33.01	0	1,650	-0.2
08/01/2014	33.30	5,370	33.30	33.30	32.72	70,000	70,000	0
07/01/2014	33.30	5,330	33.01	33.30	32.72	0	200	0.0
06/01/2014	33.01	16,230	33.30	33.30	33.01	0	4,800	-0.5
03/01/2014	33.30	940	33.30	33.30	33.01	0	0	0
02/01/2014	33.30	12,410	33.30	33.30	32.72	4,760	0	0.5
31/12/2013	33.30	5,020	33.30	33.30	32.72	0	0	0
30/12/2013	33.30	4,230	33.30	33.30	32.43	620	0	0.1
27/12/2013	33.30	1,480	32.72	33.30	32.43	0	0	0
26/12/2013	32.72	14,010	33.01	33.59	32.72	390	4,760	-0.5
25/12/2013	33.01	5,080	33.01	33.01	33.01	2,920	0	0.3
24/12/2013	33.01	3,700	33.01	33.01	32.72	0	620	-0.1
23/12/2013	33.01	1,490	33.01	33.30	33.01	0	0	0
20/12/2013	33.01	2,540	32.72	33.01	32.72	20,000	20,390	0.0
19/12/2013	32.72	3,670	33.30	33.30	32.72	30,000	32,920	-0.3
18/12/2013	33.30	7,550	33.30	33.30	32.72	2,400	0	0.3
17/12/2013	33.30	9,750	33.30	33.30	32.72	0	0	0
16/12/2013	33.30	6,200	33.30	33.30	33.01	50,000	50,000	0
13/12/2013	33.30	2,110	33.01	33.30	32.72	0	0	0
12/12/2013	33.01	14,290	32.43	33.01	32.13	0	2,400	-0.3
11/12/2013	32.43	9,040	32.72	32.72	32.13	1,200	0	0.1
10/12/2013	32.72	2,690	32.72	32.72	32.13	20,000	20,000	0
09/12/2013	32.72	10,990	32.72	32.72	32.43	0	0	0
06/12/2013	32.72	3,620	32.72	32.72	32.43	0	0	0
05/12/2013	32.72	13,050	32.43	32.72	32.43	62,110	62,110	0
04/12/2013	32.43	20,740	32.43	32.43	32.13	6,750	0	0.7
03/12/2013	32.43	8,410	32.13	32.43	31.84	0	0	0
02/12/2013	32.13	200	32.13	32.13	31.55	0	0	0
29/11/2013	32.13	8,890	31.55	32.13	31.26	0	1,200	-0.1
28/11/2013	31.55	13,900	31.55	31.55	30.97	60,000	66,750	-0.7
27/11/2013	31.55	560	31.26	31.55	31.26	25,000	25,000	0
26/11/2013	31.26	4,290	31.55	31.84	30.97	350	0	0.0
25/11/2013	31.55	8,460	31.55	31.55	31.26	20,000	20,000	0
22/11/2013	31.55	680	30.97	31.84	31.26	510	0	0.1
21/11/2013	30.97	24,790	31.84	31.84	30.97	0	0	0
20/11/2013	31.84	1,320	32.13	32.13	31.55	0	350	0.0
19/11/2013	32.13	960	32.13	32.43	31.55	0	0	0
18/11/2013	32.13	3,250	32.13	32.43	32.13	250	500	0.0
15/11/2013	32.13	10,470	31.55	32.13	31.84	10	0	0.0
14/11/2013	31.55	8,610	31.55	31.84	31.55	10	0	0.0
13/11/2013	31.55	5,510	31.55	31.55	31.26	1,300	0	0.1
12/11/2013	31.55	14,970	31.55	31.55	30.97	0	250	0.0
11/11/2013	31.55	3,460	31.55	31.55	31.26	0	0	0
08/11/2013	31.55	8,240	31.55	31.84	31.55	2,510	10	0.3
07/11/2013	31.55	6,840	31.84	31.84	31.26	60	1,300	-0.1
06/11/2013	31.84	9,420	31.55	31.84	31.26	1,480	0	0.2
05/11/2013	31.55	4,310	31.84	31.84	31.55	0	0	0
04/11/2013	31.84	20,500	32.13	32.13	31.55	0	2,510	-0.3
01/11/2013	32.13	18,580	31.84	32.13	31.55	200	60	0.0
31/10/2013	31.84	2,980	32.43	32.43	31.84	0	1,480	-0.2
30/10/2013	32.43	8,240	32.13	32.72	32.13	0	0	0
29/10/2013	32.13	4,730	31.84	32.13	31.84	0	0	0
28/10/2013	31.84	22,880	32.43	32.72	31.84	3,400	200	0.4
25/10/2013	32.43	7,830	32.43	33.01	32.13	120	0	0.0
24/10/2013	32.43	26,120	33.01	33.01	32.13	30	0	0.0
23/10/2013	33.01	26,130	33.01	33.01	32.72	6,920	0	0.8
22/10/2013	33.01	25,840	33.89	33.89	32.72	30	3,400	-0.4
21/10/2013	33.89	16,990	33.59	33.89	33.30	26,810	23,740	0.4
18/10/2013	33.59	10,170	33.30	33.59	32.72	30,000	30,030	0.0
17/10/2013	33.30	12,610	33.59	33.59	33.01	20,000	26,920	-0.8
16/10/2013	33.59	1,010	33.59	33.59	33.59	0	30	0.0
15/10/2013	33.59	18,830	33.89	33.89	33.30	0	3,190	-0.4
14/10/2013	33.89	13,820	33.89	34.18	33.59	10,430	0	1.2
11/10/2013	33.89	15,520	33.59	34.18	33.59	3,380	0	0.4
10/10/2013	33.59	17,350	33.30	33.59	33.30	23,610	20,000	0.4
09/10/2013	33.30	21,550	33.01	33.30	33.01	5,190	0	0.6
08/10/2013	33.01	19,590	32.43	33.01	32.43	0	10,430	-1.2
07/10/2013	32.43	11,510	32.72	32.72	32.43	1,000	3,380	-0.3
04/10/2013	32.72	13,990	33.01	33.01	32.43	0	3,610	-0.4
03/10/2013	33.01	14,030	33.01	33.30	32.72	0	5,190	-0.6
02/10/2013	33.01	14,210	32.43	33.30	32.13	0	0	0
01/10/2013	32.43	15,760	32.13	32.43	31.84	1,000	1,000	0
30/09/2013	32.13	24,220	31.84	32.13	31.55	5,900	0	0.6
27/09/2013	31.84	13,180	31.84	32.13	31.55	770	0	0.1
26/09/2013	31.84	6,100	31.84	32.13	31.55	0	0	0
25/09/2013	31.84	12,440	31.55	31.84	31.84	2,680	1,000	0.2
24/09/2013	31.55	13,250	31.55	32.43	31.26	0	5,900	-0.6
23/09/2013	31.55	10,240	31.55	31.84	31.26	0	770	-0.1
20/09/2013	31.55	4,420	31.84	31.84	31.55	0	0	0
19/09/2013	31.84	13,420	31.84	32.13	31.84	0	2,680	-0.3
18/09/2013	31.84	21,070	32.13	32.43	31.55	50	0	0.0
17/09/2013	32.13	15,690	32.43	32.43	31.84	0	0	0
16/09/2013	32.43	14,550	32.43	32.72	32.13	5,150	0	0.6
13/09/2013	32.43	14,000	32.13	32.43	31.84	0	0	0
12/09/2013	32.13	20,730	32.13	32.43	31.84	280	50	0.0
11/09/2013	32.13	32,430	31.26	32.13	31.55	57,720	51,800	0.7
10/09/2013	31.26	22,420	30.09	31.55	30.09	0	5,150	-0.5
09/09/2013	30.09	16,690	31.55	31.55	29.80	0	0	0
06/09/2013	31.55	4,360	31.55	31.55	30.67	0	280	0.0
05/09/2013	31.55	10,960	31.84	31.84	30.67	2,180	5,920	-0.4
04/09/2013	31.84	15,190	31.84	32.43	31.26	0	0	0
03/09/2013	31.84	25,810	30.09	31.84	30.38	4,450	0	0.5

Page:
<<
32
33
34
>>

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