Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	88.42	9,700	88.04	88.42	88.04	500	0	0.0
09/06/2026	88.51	4,000	88.04	88.51	88.04	1,100	1,200	0.0
08/06/2026	88.13	12,400	88.51	88.51	88.04	200	0	0.0
05/06/2026	88.51	4,500	88.79	88.79	88.32	800	700	0.0
04/06/2026	88.13	12,400	88.98	88.98	88.13	500	600	0.0
03/06/2026	88.98	5,900	88.89	89.08	88.79	0	600	-0.1
02/06/2026	89.08	4,200	89.08	89.55	88.79	200	400	0.0
01/06/2026	88.89	5,600	89.74	89.74	88.79	500	3,300	-0.3
29/05/2026	88.79	19,500	89.46	89.46	88.79	1,600	9,300	-0.7
28/05/2026	89.46	6,600	89.55	89.93	89.27	0	2,900	-0.3
27/05/2026	89.55	2,800	89.46	89.74	89.46	800	700	0.0
26/05/2026	89.46	5,900	89.08	89.93	89.08	300	100	0.0
25/05/2026	89.46	5,200	89.46	89.65	89.46	400	200	0.0
22/05/2026	89.46	9,400	90.03	90.03	89.36	1,900	4,800	-0.3
21/05/2026	90.03	5,100	89.46	90.31	89.46	100	400	0.0
20/05/2026	89.46	10,400	89.93	89.93	89.17	2,000	100	0.2
19/05/2026	89.93	21,100	90.97	91.07	89.93	5,400	0	0.5
18/05/2026	91.26	13,300	91.54	91.54	90.97	3,200	0	0.3
15/05/2026	91.54	2,000	91.54	91.73	91.54	0	0	0
14/05/2026	91.73	13,300	91.54	91.73	91.45	5,900	400	0.5
13/05/2026	91.73	13,700	92.11	92.11	90.97	3,300	900	0.2
12/05/2026	92.11	21,800	92.30	92.30	91.83	6,000	0	0.6
11/05/2026: Cổ tức tiền mặt tỉ lệ: 50%
11/05/2026	92.11	51,000	92.87	92.87	91.92	22,900	500	2.2
08/05/2026	91.83	27,800	91.92	91.92	90.57	2,300	8,400	-0.6
07/05/2026	91.92	33,300	92.55	92.55	91.56	0	500	-0.1
06/05/2026	91.29	12,500	91.92	92.19	91.20	400	300	0.0
05/05/2026	91.38	12,500	91.47	91.65	91.02	0	100	0.0
04/05/2026	91.47	48,300	90.57	91.47	90.11	3,700	0	0.4
29/04/2026	90.11	24,800	89.93	90.11	89.66	1,000	100	0.1
28/04/2026	89.84	17,900	89.66	90.11	89.66	1,500	900	0.1
24/04/2026	89.66	12,900	89.75	89.84	89.39	700	0	0.1
23/04/2026	89.75	23,600	90.11	90.11	89.48	300	0	0.0
22/04/2026	89.57	13,600	89.84	90.93	89.30	0	0	0
21/04/2026	89.84	16,700	90.02	90.47	89.66	0	0	0
20/04/2026	89.75	11,500	89.84	90.11	89.57	0	700	-0.1
17/04/2026	89.84	14,000	89.75	89.93	89.48	0	0	0
16/04/2026	89.75	11,500	89.48	90.02	89.48	1,300	0	0.1
15/04/2026	89.75	10,400	90.11	90.11	89.57	0	0	0
14/04/2026	89.66	27,500	91.02	91.02	89.39	400	0	0.0
13/04/2026	90.29	11,200	90.47	90.47	89.84	100	0	0.0
10/04/2026	90.47	14,100	91.02	91.02	90.11	0	0	0
09/04/2026	90.38	6,900	90.11	90.57	90.11	0	0	0
08/04/2026	90.84	21,500	90.20	90.84	90.11	0	0	0
07/04/2026	89.93	21,800	90.20	90.20	89.75	1,500	2,100	-0.1
06/04/2026	90.11	8,400	91.02	91.02	90.02	0	0	0
03/04/2026	90.75	2,500	91.38	91.38	90.66	0	1,000	-0.1
02/04/2026	90.57	9,400	91.47	91.47	90.38	200	0	0.0
01/04/2026	91.47	8,300	92.10	92.10	91.02	0	0	0
31/03/2026	90.93	15,400	90.93	91.11	90.66	0	4,500	-0.5
30/03/2026	91.02	12,200	90.20	91.11	90.11	1,400	0	0.1
27/03/2026	91.02	14,800	90.84	91.20	90.47	400	0	0.0
26/03/2026	90.84	26,700	90.02	91.56	90.02	500	400	0.0
25/03/2026	91.02	6,500	90.57	91.02	90.11	0	100	0.0
24/03/2026	90.20	18,300	90.11	90.29	89.93	300	3,000	-0.3
23/03/2026	89.93	13,000	90.20	90.57	89.21	0	0	0
20/03/2026	90.84	4,300	90.84	91.83	90.38	0	0	0
19/03/2026	90.93	17,200	91.83	91.92	90.75	100	5,400	-0.5
18/03/2026	91.92	8,200	91.38	91.92	91.38	0	0	0
17/03/2026	91.92	5,400	91.92	91.92	91.47	900	100	0.1
16/03/2026	91.74	11,600	91.83	91.92	91.11	800	3,200	-0.2
13/03/2026	91.29	8,700	91.02	92.01	91.02	0	0	0
12/03/2026	90.84	9,400	91.38	92.10	90.84	200	1,000	-0.1
11/03/2026	91.29	7,400	92.64	92.64	91.29	100	0	0.0
10/03/2026	91.38	10,000	90.11	91.83	90.11	3,500	0	0.4
09/03/2026	89.21	89,800	91.02	92.46	88.31	2,100	300	0.2
06/03/2026	93.00	7,200	92.64	93.27	92.55	200	0	0.0
05/03/2026	92.64	4,900	93.54	93.54	92.64	500	0	0.1
04/03/2026	92.82	14,400	94.08	94.08	92.37	1,600	0	0.2
03/03/2026	93.09	13,100	93.27	93.36	92.91	500	2,700	-0.2
02/03/2026	93.09	12,200	94.53	94.53	92.91	1,000	1,100	0.0
27/02/2026	94.26	9,500	94.44	94.44	93.99	300	500	0.0
26/02/2026	94.26	7,700	94.26	94.26	93.99	100	0	0.0
25/02/2026	94.26	17,500	94.62	95.07	94.26	4,100	700	0.4
24/02/2026	94.35	11,600	93.81	94.62	93.54	0	100	0.0
23/02/2026	93.72	8,300	93.36	93.90	93.09	800	900	0.0
13/02/2026	93.27	2,900	93.27	93.27	93.00	700	200	0.1
12/02/2026	93.27	3,500	93.27	93.27	93.00	0	0	0
11/02/2026	93.18	2,900	93.18	93.27	92.82	0	400	0.0
10/02/2026	93.18	13,200	93.54	93.54	91.92	500	800	0.0
09/02/2026	93.36	26,700	92.82	93.36	92.46	500	0	0.1
06/02/2026	92.82	38,100	93.27	93.63	92.10	0	2,100	-0.2
05/02/2026	92.91	4,800	93.90	93.90	92.91	0	300	0.0
04/02/2026	93.63	12,400	93.99	93.99	93.09	400	0	0.0
03/02/2026	93.90	20,800	94.53	94.53	93.81	0	1,000	-0.1
02/02/2026	93.72	12,600	93.36	94.53	93.27	800	0	0.1
30/01/2026	93.72	12,900	93.45	94.44	93.27	200	0	0.0
29/01/2026	93.45	23,700	94.08	94.08	92.82	2,900	0	0.3
28/01/2026	93.27	10,800	93.18	93.54	93.18	100	3,100	-0.3
27/01/2026	93.18	9,000	92.10	93.36	92.10	0	0	0
26/01/2026	92.73	24,700	93.36	93.54	92.37	9,300	200	0.9
23/01/2026	93.36	13,300	94.17	94.17	93.09	8,400	200	0.8
22/01/2026	93.36	17,500	93.18	94.44	93.18	600	0	0.1
21/01/2026	93.18	39,000	93.72	93.81	92.73	3,100	0	0.3
20/01/2026	94.17	34,500	96.42	96.78	94.17	6,200	2,000	0.4
19/01/2026	96.33	34,500	96.42	97.32	95.16	3,700	6,700	-0.3
16/01/2026	96.15	15,900	95.79	96.33	94.62	5,400	1,700	0.4
15/01/2026	95.97	28,700	94.26	98.22	94.26	1,800	1,300	0.1
14/01/2026	94.26	22,400	93.54	94.62	93.54	6,600	1,100	0.6
13/01/2026	93.90	13,900	93.90	93.99	92.46	6,300	600	0.6
12/01/2026	93.90	32,900	92.82	94.08	92.82	6,900	900	0.6

Page:
1
2
3
>>

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	84.80 90.78 84.80
2 tháng (2026-08-06)	-0.24	-0.26%	280,900	900	-0.2	84.80 91.07 84.80
3 tháng (2026-07-07)	1.09	1.23%	481,200	-16,000	-1.7	84.80 91.07 84.80
6 tháng (2026-04-08)	-5.92	-6.20%	1,239,800	-15,300	-1.5	84.80 96.66 84.80
12 tháng (2025-10-10)	-7.25	-7.48%	3,416,800	124,100	13.0	84.80 102.44 84.80
24 tháng (2024-10-15)	-2.38	-2.59%	8,825,300	331,628	31.8	80.13 102.44 84.80
36 tháng (2023-10-23)	0.75	0.84%	14,409,800	-14,653	-5.4	79.88 102.44 84.80
60 tháng (2021-11-01)	12.03	15.51%	28,630,900	-466,255	-58.1	62.55 112.76 84.80

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH