Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2019	63.12	117,620	62.74	63.81	61.51	4,380	41,340	-3.1
16/01/2019	62.74	102,050	61.90	62.81	61.90	1,530	39,870	-3.1
15/01/2019	61.90	101,570	61.90	62.66	61.13	1,250	46,700	-3.7
14/01/2019	61.90	211,030	61.05	62.66	59.60	52,390	83,780	-2.6
11/01/2019	61.05	139,310	59.22	61.28	58.07	14,460	7,040	0.6
10/01/2019	59.22	82,280	57.69	59.83	57.31	30	310	-0.0
09/01/2019	57.69	103,150	57.16	58.15	57.31	100	38,660	-2.9
08/01/2019	57.16	75,610	57.31	58.07	56.93	3,490	24,820	-1.6
07/01/2019	57.31	70,990	56.16	57.54	56.16	1,310	20	0.1
04/01/2019	56.16	53,830	56.16	56.39	55.55	1,940	4,190	-0.2
03/01/2019	56.16	183,400	58.23	58.23	56.16	70	11,880	-0.9
02/01/2019	58.23	46,610	60.37	60.37	58.23	1,630	0	0.1
28/12/2018	60.37	74,670	57.92	60.37	57.69	20,000	2,040	1.4
27/12/2018	57.92	109,780	57.85	58.61	57.85	15,570	6,570	0.7
26/12/2018	57.85	85,160	59.30	59.30	57.85	1,790	2,000	-0.0
25/12/2018	59.30	100,820	59.99	59.99	55.86	14,390	7,000	0.6
24/12/2018	59.99	53,390	61.13	61.13	59.99	180	1,630	-0.1
21/12/2018	61.13	90,950	61.51	61.51	59.68	28,490	19,770	0.7
20/12/2018	61.51	143,150	62.43	62.66	61.28	11,620	60,230	-3.9
19/12/2018	62.43	175,620	62.97	63.27	61.90	7,000	22,680	-1.3
18/12/2018	62.97	64,590	63.58	63.58	62.74	1,610	11,910	-0.8
17/12/2018	63.58	97,690	63.04	63.88	62.89	3,660	8,430	-0.4
14/12/2018	63.04	102,580	63.04	63.42	62.89	5,650	4,580	0.1
13/12/2018	63.04	135,940	63.27	63.42	62.97	14,120	44,130	-2.5
12/12/2018	63.27	61,540	62.89	63.42	63.04	32,410	1,000	2.6
11/12/2018	62.89	149,090	64.19	64.19	62.66	17,950	63,540	-3.8
10/12/2018	64.19	80,510	64.57	64.57	64.03	15,810	16,890	-0.1
07/12/2018	64.57	118,540	64.11	64.72	64.19	23,020	22,780	0.0
06/12/2018	64.11	95,310	64.19	64.65	63.81	35,500	20,260	1.3
05/12/2018	64.19	69,670	64.03	64.19	63.42	6,780	3,200	0.3
04/12/2018	64.03	205,210	63.81	64.65	63.81	56,590	15,640	3.4
03/12/2018	63.81	165,620	62.66	63.88	62.66	74,640	10,610	5.3
30/11/2018	62.66	57,690	63.04	63.04	61.90	590	13,270	-1.0
29/11/2018	63.04	119,630	62.97	63.88	62.43	15,290	14,520	0.1
28/11/2018	62.97	47,270	63.12	63.35	62.66	1,160	0	0.1
27/11/2018	63.12	100,430	64.19	64.19	62.81	30	55,550	-4.6
26/11/2018	64.19	25,610	64.19	64.95	63.96	710	0	0.1
23/11/2018	64.19	71,810	65.10	65.10	63.96	270	15,640	-1.3
22/11/2018	65.10	157,080	64.57	65.64	64.57	52,050	54,180	-0.2
21/11/2018	64.57	47,700	64.57	64.57	63.81	3,700	0	0.3
20/11/2018	64.57	91,970	63.50	64.95	63.19	1,100	29,060	-2.3
19/11/2018	63.50	70,030	62.89	63.88	62.81	4,020	0	0.3
16/11/2018	62.89	83,630	62.89	63.04	62.35	110	0	0.0
15/11/2018	62.89	47,700	62.97	63.35	62.43	10	3,000	-0.2
14/11/2018	62.97	92,660	62.66	63.42	62.66	4,030	24,500	-1.7
13/11/2018	62.66	108,540	64.72	64.72	62.66	320	0	0.0
12/11/2018	64.72	54,780	64.80	64.80	63.81	15,780	2,300	1.1
09/11/2018	64.80	119,420	65.26	65.72	64.11	7,100	13,070	-0.5
08/11/2018	65.26	182,360	64.19	65.56	63.42	1,250	91,860	-7.5
07/11/2018	64.19	149,960	64.95	64.95	63.42	10,990	83,280	-6.1
06/11/2018	64.95	253,740	63.42	65.72	63.42	10	141,370	-12.0
05/11/2018	63.42	65,270	64.03	64.03	63.12	4,710	23,790	-1.6
02/11/2018	64.03	145,090	64.03	64.80	63.96	12,370	93,490	-6.8
01/11/2018	64.03	35,970	64.19	64.95	63.58	3,310	5,580	-0.2
31/10/2018	64.19	49,160	63.96	64.95	63.96	120	2,240	-0.2
30/10/2018	63.96	50,000	64.03	64.19	63.73	11,900	3,500	0.7
29/10/2018	64.03	76,330	65.03	65.03	62.74	2,240	32,720	-2.5
26/10/2018	65.03	63,080	65.10	66.33	64.72	2,360	470	0.2
25/10/2018	65.10	62,280	66.48	66.48	64.57	2,970	4,070	-0.1
24/10/2018	66.48	42,270	66.63	67.63	66.48	1,760	300	0.1
23/10/2018	66.63	36,960	67.47	68.01	66.48	1,390	650	0.1
22/10/2018	67.47	73,940	67.32	67.63	66.86	520	19,600	-1.7
19/10/2018	67.32	101,900	68.77	69.15	67.32	860	2,600	-0.2
18/10/2018	68.77	56,970	69.54	69.69	68.77	510	0	0.0
17/10/2018	69.54	95,080	69.84	70.30	69.54	2,170	56,140	-4.9
16/10/2018	69.84	45,590	69.92	70.30	69.69	70	26,450	-2.4
15/10/2018	69.92	101,730	70.15	70.38	68.77	41,500	0	3.8
12/10/2018	70.15	143,180	68.54	70.15	66.63	58,750	50,640	0.7
11/10/2018	68.54	147,750	70.30	70.30	67.70	960	840	0.0
10/10/2018	70.30	89,600	69.92	70.84	69.92	2,660	59,190	-5.2
09/10/2018	69.92	457,530	71.68	71.68	69.92	25,150	85,090	-5.5
08/10/2018	71.68	79,690	71.83	72.59	71.52	610	550	0.0
05/10/2018	71.83	180,180	71.83	72.67	71.68	37,850	480	3.5
04/10/2018	71.83	167,410	74.12	74.12	71.83	288,640	0	29.9
03/10/2018	74.12	163,570	74.12	74.81	73.66	1,650	23,130	-2.1
02/10/2018	74.12	259,730	76.41	76.41	74.12	2,794,700	6,340	297.7
01/10/2018	76.41	567,870	76.41	76.41	74.05	4,700	0	0.5
28/09/2018	76.41	184,130	77.18	77.18	76.18	10	35,240	-3.5
27/09/2018	77.18	466,990	75.65	77.18	75.04	10,280	80,260	-7.1
26/09/2018	75.65	335,060	74.12	75.65	73.59	0	0	0
25/09/2018	74.12	338,900	73.74	74.27	72.82	320	1,110	-0.1
24/09/2018	73.74	217,880	74.05	74.05	73.51	500	0	0.0
21/09/2018	74.05	363,560	74.12	74.43	72.67	820	700	0.0
20/09/2018	74.12	216,290	72.82	74.12	72.59	71,060	2,420	6.6
19/09/2018	72.82	390,610	71.91	72.98	71.91	61,260	104,340	-4.1
18/09/2018	71.91	344,140	71.83	72.06	70.76	50,000	116,660	-6.3
17/09/2018	71.83	239,330	70.68	72.13	70.38	20,400	41,150	-1.9
14/09/2018	70.68	214,610	71.22	71.83	70.61	1,420	105,800	-9.7
13/09/2018	71.22	356,780	70.30	71.83	70.30	1,390	157,980	-14.6
12/09/2018	70.30	130,450	70.38	71.29	70.30	15,420	35,170	-1.8
11/09/2018	70.38	128,150	70.22	70.68	69.92	2,300	50,480	-4.4
10/09/2018	70.22	163,480	70.30	70.30	69.92	2,390	77,520	-6.9
07/09/2018	70.30	191,870	69.84	70.38	69.84	19,890	40,000	-1.9
06/09/2018	69.84	144,820	70.00	70.30	69.54	5,590	62,770	-5.2
05/09/2018	70.00	250,890	70.84	70.84	69.69	4,890	65,660	-5.6
04/09/2018	70.84	339,340	70.53	71.75	70.45	63,660	153,040	-8.2
31/08/2018	70.53	166,350	70.53	71.68	70.53	4,980	100,020	-8.8
30/08/2018	70.53	360,620	69.92	70.76	69.77	25,360	234,220	-19.2
29/08/2018	69.92	245,480	70.84	71.07	69.77	4,610	109,550	-9.7
28/08/2018	70.84	238,860	71.68	71.83	70.68	31,620	116,140	-7.9

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	-5.17	-4.80%	563,800	647	0.0	102.40 107.77 102.70
2 tháng (2024-11-18)	6.49	6.75%	1,132,000	7,581	0.7	95.92 107.77 102.70
3 tháng (2024-10-21)	0.61	0.60%	1,581,100	-17,819	-1.7	95.92 107.77 102.70
6 tháng (2024-07-22)	-1.22	-1.17%	3,063,400	-34,145	-3.5	95.92 107.77 102.70
12 tháng (2024-01-23)	5.50	5.67%	6,071,800	-208,914	-23.1	95.74 112.50 102.70
24 tháng (2023-01-30)	20.13	24.41%	14,354,600	-647,500	-70.6	80.28 126.09 102.70
36 tháng (2022-02-07)	15.35	17.59%	18,537,100	-657,716	-71.3	69.95 126.09 102.70
60 tháng (2020-02-13)	27.63	36.85%	29,919,490	-750,466	-88.0	58.96 126.09 102.70

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH