Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2019	75.50	4,950	75.67	76.15	75.50	2,970	1,020	0.2
28/11/2019	75.67	6,570	76.15	76.48	75.59	1,410	0	0.1
27/11/2019	76.15	2,250	76.56	76.64	75.83	500	850	-0.0
26/11/2019	76.56	12,910	75.59	76.56	75.59	7,690	200	0.7
25/11/2019	75.59	7,720	76.15	76.15	74.53	5,900	710	0.5
22/11/2019	76.15	21,130	76.15	76.96	75.75	16,120	5,780	1.0
21/11/2019	76.15	9,890	75.42	76.15	75.10	7,970	5,020	0.3
20/11/2019	75.42	7,030	75.83	76.15	75.42	4,180	0	0.4
19/11/2019	75.83	14,680	76.96	76.96	75.59	4,000	5,630	-0.2
18/11/2019	76.96	5,740	77.77	77.77	76.56	1,730	90	0.2
15/11/2019	77.77	7,900	78.42	78.42	77.37	450	2,530	-0.2
14/11/2019	78.42	45,280	76.15	78.58	75.34	13,170	1,400	1.1
13/11/2019	76.15	22,520	76.15	76.15	75.26	21,180	18,520	0.2
12/11/2019	76.15	14,880	76.07	76.15	75.59	14,460	0	1.4
11/11/2019	76.07	6,650	76.15	76.31	76.07	500	420	0.0
08/11/2019	76.15	14,490	75.34	76.15	75.50	14,010	0	1.3
07/11/2019	75.34	101,000	76.07	76.23	75.26	89,580	96,700	-0.7
06/11/2019	76.07	3,190	76.15	76.40	75.99	0	860	-0.1
05/11/2019	76.15	10,860	76.15	76.40	76.15	4,210	1,990	0.2
04/11/2019	76.15	17,220	74.94	76.31	74.94	12,470	0	1.2
01/11/2019	74.94	9,770	75.02	75.59	74.61	5,240	3,920	0.1
31/10/2019	75.02	9,220	75.02	75.59	74.61	8,350	5,260	0.3
30/10/2019	75.02	22,870	75.42	75.75	72.91	8,890	15,540	-0.6
29/10/2019	75.42	5,320	75.75	76.15	75.34	3,480	0	0.3
28/10/2019	75.75	21,130	74.69	75.75	74.53	16,260	0	1.5
25/10/2019	74.69	1,710	75.75	75.75	74.53	50	0	0.0
24/10/2019	75.75	2,620	75.91	75.91	75.34	2,290	480	0.2
23/10/2019	75.91	12,660	76.15	76.15	74.13	2,590	4,390	-0.2
22/10/2019	76.15	18,200	74.53	79.39	73.88	13,590	4,310	0.9
21/10/2019	74.53	8,520	75.75	75.75	74.45	2,630	5,220	-0.2
18/10/2019	75.75	14,890	74.13	75.99	74.45	10,550	490	0.9
17/10/2019	74.13	1,260	74.53	75.18	74.13	0	0	0
16/10/2019	74.53	50,900	74.37	75.75	73.80	42,000	40,650	0.1
15/10/2019	74.37	7,310	75.34	75.34	74.37	660	1,540	-0.1
14/10/2019	75.34	13,110	74.45	75.34	74.45	5,050	310	0.4
11/10/2019	74.45	1,860	73.72	74.45	73.72	170	0	0.0
10/10/2019	73.72	5,700	74.05	74.13	73.40	1,630	0	0.1
09/10/2019	74.05	4,880	74.13	74.13	73.64	1,520	2,060	-0.0
08/10/2019	74.13	5,380	74.37	74.53	73.72	1,690	1,770	-0.0
07/10/2019	74.37	12,050	74.37	75.18	73.32	8,030	0	0.7
04/10/2019	74.37	2,210	74.94	74.94	74.21	610	0	0.1
03/10/2019	74.94	10,970	75.34	75.34	73.72	310	1,100	-0.1
02/10/2019	75.34	8,320	76.15	76.15	74.53	720	3,900	-0.3
01/10/2019	76.15	6,470	75.99	76.15	75.34	4,840	1,030	0.4
30/09/2019	75.99	6,060	75.75	76.80	75.75	260	0	0.0
27/09/2019	75.75	12,030	74.45	75.75	74.53	640	0	0.1
26/09/2019	74.45	8,860	74.05	74.53	74.05	260	0	0.0
25/09/2019	74.05	4,490	74.05	74.13	73.72	1,390	10	0.1
24/09/2019	74.05	2,300	73.97	74.45	73.72	120	0	0.0
23/09/2019	73.97	3,720	73.88	73.97	73.32	60	0	0.0
20/09/2019	73.88	2,880	73.72	74.13	73.88	0	500	-0.0
19/09/2019	73.72	3,140	73.72	73.88	73.56	0	0	0
18/09/2019	73.72	2,280	73.88	73.88	73.32	260	100	0.0
17/09/2019	73.88	4,260	73.97	73.97	72.99	100	100	-0
16/09/2019	73.97	5,260	74.29	74.37	73.72	170	0	0.0
13/09/2019	74.29	3,940	72.83	74.53	72.91	0	1,630	-0.1
12/09/2019	72.83	10,050	72.83	73.72	72.83	1,410	0	0.1
11/09/2019	72.83	12,450	73.72	74.53	72.75	700	2,400	-0.2
10/09/2019	73.72	33,540	74.94	75.34	73.32	8,890	0	0.8
09/09/2019	74.94	7,950	75.42	75.42	74.61	80	0	0.0
06/09/2019	75.42	3,270	75.75	75.75	75.34	0	10	-0.0
05/09/2019	75.75	4,350	77.37	77.37	75.75	0	1,590	-0.2
04/09/2019	77.37	21,000	75.02	77.37	74.94	18,500	1,260	1.6
03/09/2019	75.02	4,110	75.75	75.75	74.94	0	230	-0.0
30/08/2019	75.75	7,170	74.53	75.75	74.53	1,810	0	0.2
29/08/2019	74.53	9,000	75.50	75.50	74.53	60	0	0.0
28/08/2019	75.50	4,550	75.59	76.56	75.34	140	0	0.0
27/08/2019	75.59	2,920	75.50	75.75	75.34	0	0	0
26/08/2019	75.50	12,000	76.15	76.15	74.86	2,610	0	0.2
23/08/2019	76.15	7,110	76.56	76.56	76.07	210	0	0.0
22/08/2019	76.56	15,180	76.48	76.56	76.15	7,500	0	0.7
21/08/2019	76.48	15,570	77.37	77.37	76.40	4,040	3,460	0.1
20/08/2019	77.37	5,200	77.37	77.61	76.15	160	0	0.0
19/08/2019	77.37	19,310	76.15	77.37	75.83	10,120	2,560	0.7
16/08/2019	76.15	16,330	76.96	77.37	74.94	290	0	0.0
15/08/2019	76.96	10,230	76.31	76.96	75.18	2,270	3,990	-0.2
14/08/2019	76.31	28,500	76.15	76.56	75.99	16,300	17,010	-0.1
13/08/2019	76.15	36,380	77.77	79.15	75.34	4,230	17,370	-1.2
12/08/2019	77.77	37,130	78.58	78.99	77.77	1,500	0	0.1
09/08/2019	78.58	75,130	77.45	79.39	77.77	430	2,680	-0.2
08/08/2019	77.45	46,850	77.53	77.77	75.83	16,200	500	1.5
07/08/2019	77.53	26,260	77.04	77.77	76.15	17,600	0	1.7
06/08/2019	77.04	10,760	78.58	78.58	76.96	1,200	1,200	-0.0
05/08/2019	78.58	15,130	76.96	78.58	76.96	4,000	2,120	0.2
02/08/2019	76.96	79,060	78.18	78.58	76.88	16,880	4,850	1.1
01/08/2019	78.18	63,170	80.20	80.37	78.18	41,080	10	4.0
31/07/2019	80.20	32,870	80.93	81.18	79.96	16,680	5,680	1.1
30/07/2019	80.93	20,510	81.50	81.74	80.69	3,710	2,180	0.2
29/07/2019	81.50	18,620	82.23	82.23	81.42	2,070	780	0.1
26/07/2019	82.23	17,450	82.23	82.71	81.82	5,010	0	0.5
25/07/2019	82.23	13,540	82.23	82.88	81.82	1,520	0	0.2
24/07/2019	82.23	10,020	82.31	82.47	81.42	150	0	0.0
23/07/2019	82.31	15,630	82.47	83.04	82.31	10,030	700	1.0
22/07/2019	82.47	50,290	83.04	84.58	82.31	13,000	20	1.3
19/07/2019	83.04	32,240	81.01	83.44	81.01	15,630	620	1.5
18/07/2019	81.01	30,450	83.04	83.04	81.01	4,010	7,000	-0.3
17/07/2019	83.04	37,480	83.04	83.44	82.23	20,000	1,070	1.9
16/07/2019	83.04	22,140	84.34	84.34	82.55	80	0	0.0
15/07/2019	84.34	8,140	84.34	84.34	83.44	230	1,000	-0.1
12/07/2019	84.34	18,060	85.23	86.60	84.25	4,930	0	0.5

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1	0.94%	399,700	-22,860	-2.4	106.30 108.60 107.60
2 tháng (2024-07-22)	-0.09	-0.09%	1,048,300	-74,683	-8.0	105.50 110.21 107.60
3 tháng (2024-06-21)	-4.26	-3.81%	1,922,600	-168,415	-18.6	105.50 116.70 107.60
6 tháng (2024-03-25)	-1.37	-1.26%	3,304,100	-192,734	-21.4	102.13 116.70 107.60
12 tháng (2023-09-25)	-1.09	-1%	5,920,900	-351,568	-37.9	92.67 116.70 107.60
24 tháng (2022-09-30)	29.95	38.57%	13,161,500	-566,302	-61.8	72.56 130.80 107.60
36 tháng (2021-10-05)	19.64	22.33%	19,945,900	-863,070	-96.5	72.56 130.80 107.60
60 tháng (2019-10-16)	33.07	44.37%	29,781,770	-740,540	-86.7	61.17 130.80 107.60

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH