Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	87.90	4,400	87.70	87.90	87.60	0	0	0
22/10/2026	88	31,300	88.10	88.30	87.80	1,240	24,200	0
21/10/2026	89.10	27,900	88.80	89.20	88.80	1,400	1,000	0
20/10/2026	89.80	5,600	89.80	89.80	89.50	3,500	100	0
19/10/2026	89.80	2,600	90.20	90.20	89.20	100	0	0
16/10/2026	89.20	3,300	89.80	89.80	89.20	1,400	0	0
15/10/2026	89.20	5,500	89.10	89.50	89.10	5,000	1,000	0
14/10/2026	89.10	3,400	89	89.20	89	0	300	0
13/10/2026	89	12,200	89.30	89.50	89	500	300	0
12/10/2026	89.20	5,300	89.30	89.40	89.20	1,100	0	0
09/10/2026	89.20	14,300	89.50	89.50	89.20	3,200	0	0.3
08/10/2026	89.50	10,700	89.50	89.60	89.40	3,000	7,500	-0.4
07/10/2026	89.40	5,200	89.60	89.60	89.10	100	1,500	-0.1
06/10/2026	89.50	5,900	89.60	89.60	89.10	0	0	0
05/10/2026	89.60	4,700	89.60	90.50	89.40	700	0	0.1
02/10/2026	89.40	8,500	89.70	89.70	89.20	100	200	0.0
01/10/2026	89.50	6,100	90	90	89.50	2,300	0	0.2
30/09/2026	89.90	4,500	89.70	90.10	89.70	0	400	0.0
29/09/2026	89.70	6,700	89.90	90	89.70	0	200	0.0
28/09/2026	90	5,200	90.10	90.50	89.90	700	300	0.0
25/09/2026	90.10	2,500	90.20	90.30	90.10	0	0	0
24/09/2026	90.30	1,400	90.60	90.60	90.10	0	0	0
23/09/2026	90.60	6,300	90.10	90.90	90.10	0	0	0
22/09/2026	90.50	5,200	90.50	90.60	90	100	0	0.0
21/09/2026	90.50	5,700	90.70	90.70	90.10	2,100	300	0.2
18/09/2026	90.50	4,300	90.50	90.50	90	400	0	0.0
17/09/2026	90	10,300	90.10	90.80	89.90	400	3,800	-0.3
16/09/2026	90.10	6,200	90.50	90.50	90.10	0	0	0
15/09/2026	90.50	12,200	90.50	90.80	89.60	900	100	0.1
14/09/2026: Cổ tức tiền mặt tỉ lệ: 50%
14/09/2026	90.10	7,600	89.70	91.10	89.70	500	100	0.0
11/09/2026	90.50	12,600	90.88	90.88	90.31	0	600	-0.1
10/09/2026	90.78	5,800	90.69	90.88	90.41	100	200	0.0
09/09/2026	90.69	7,900	90.69	90.78	90.03	100	0	0.0
08/09/2026	90.50	7,300	90.78	90.78	90.31	0	2,000	-0.2
07/09/2026	90.78	5,800	90.59	90.78	90.31	0	0	0
04/09/2026	90.59	6,900	91.26	91.26	90.59	2,800	0	0.3
03/09/2026	90.88	20,100	90.59	90.88	90.03	3,400	8,400	-0.5
28/08/2026	90.59	3,300	90.78	90.88	90.12	1,000	100	0.1
27/08/2026	90.78	6,600	90.97	90.97	90.12	100	200	0.0
26/08/2026	90.97	4,200	91.45	91.45	90.69	1,400	500	0.1
25/08/2026	90.59	6,700	91.26	91.35	89.65	800	0	0.1
24/08/2026	91.07	14,100	90.97	91.26	90.88	100	0	0.0
21/08/2026	89.93	12,400	88.42	90.03	88.42	400	1,800	-0.1
20/08/2026	88.42	1,500	88.89	88.89	88.42	0	0	0
19/08/2026	88.89	1,800	88.60	88.89	88.13	0	0	0
18/08/2026	88.60	3,600	88.60	88.60	88.42	0	800	-0.1
17/08/2026	88.60	5,400	88.13	88.60	88.13	500	0	0.0
14/08/2026	88.70	5,900	89.27	89.27	88.23	300	100	0.0
13/08/2026	89.93	6,700	90.03	90.31	89.93	0	0	0
12/08/2026	90.59	7,700	90.78	90.78	89.17	0	0	0
11/08/2026	90.88	5,900	91.83	91.83	90.88	0	0	0
10/08/2026	90.88	6,900	90.59	90.97	90.59	1,200	0	0.1
07/08/2026	90.59	8,300	90.31	90.59	90.03	300	300	0.0
06/08/2026	89.84	16,100	89.84	90.50	89.74	600	0	0.1
05/08/2026	89.84	33,800	91.92	91.92	88.98	500	7,700	-0.7
04/08/2026	88.60	6,100	88.04	88.60	88.04	500	1,200	-0.1
03/08/2026	88.13	10,800	87.94	88.32	87.85	100	200	0.0
31/07/2026	87.75	11,600	87.75	87.94	87.56	400	7,200	-0.6
30/07/2026	87.85	14,500	86.80	87.85	86.80	500	0	0.0
29/07/2026	86.80	18,100	86.61	87.09	86.52	2,300	5,000	-0.2
28/07/2026	86.71	9,900	86.24	86.71	85.76	0	500	0.0
27/07/2026	86.24	3,400	86.24	86.90	86.24	0	0	0
24/07/2026	86.14	8,800	85.76	86.24	85.29	700	0	0.1
23/07/2026	85.48	11,500	86.24	86.43	85.19	1,800	1,600	0.0
22/07/2026	86.24	9,000	87.09	88.23	86.24	500	0	0.0
21/07/2026	87.09	4,200	86.43	87.18	86.43	300	300	0
20/07/2026	86.05	12,600	87.18	87.18	86.05	600	0	0.1
17/07/2026	87.18	2,800	87.37	87.66	87.09	0	500	0.0
16/07/2026	87.37	5,200	87.18	87.66	86.80	400	1,600	-0.1
15/07/2026	87.18	2,800	87.28	87.94	86.99	0	100	0.0
14/07/2026	88.13	4,500	87.28	88.42	87.09	500	800	0.0
13/07/2026	87.66	9,600	87.18	88.04	87.18	0	1,400	-0.1
10/07/2026	88.13	2,500	88.13	88.60	87.94	0	100	0.0
09/07/2026	88.13	3,300	88.32	88.32	88.13	500	0	0.0
08/07/2026	88.13	13,900	88.42	89.36	88.13	1,800	100	0.2
07/07/2026	88.51	1,400	88.51	88.60	88.51	0	0	0
06/07/2026	88.98	6,000	88.79	89.84	88.42	500	0	0.0
03/07/2026	88.70	2,800	88.70	88.70	88.60	0	0	0
02/07/2026	88.70	4,600	88.89	89.08	88.70	400	200	0.0
01/07/2026	88.70	4,100	88.32	88.89	88.32	0	100	0.0
30/06/2026	88.32	4,700	88.89	89.08	88.32	400	100	0.0
29/06/2026	88.89	2,600	88.89	88.89	88.32	100	400	0.0
26/06/2026	88.89	7,900	88.23	88.89	88.04	100	0	0.0
25/06/2026	88.98	4,900	88.42	89.08	88.13	100	1,400	-0.1
24/06/2026	88.42	3,700	89.55	89.55	87.94	100	100	0
23/06/2026	89.74	9,700	90.03	90.03	88.89	7,600	900	0.6
22/06/2026	89.08	3,200	88.13	89.46	88.13	600	1,200	-0.1
19/06/2026	88.51	3,900	88.60	88.60	88.13	0	700	-0.1
18/06/2026	88.70	27,100	88.70	88.89	87.75	600	22,900	-2.1
17/06/2026	89.27	11,700	88.89	89.27	88.89	700	7,100	-0.6
16/06/2026	89.27	5,900	89.17	89.46	89.17	500	600	0.0
15/06/2026	89.08	13,200	88.98	89.08	88.32	200	6,800	-0.6
12/06/2026	88.32	4,300	88.60	88.60	88.23	0	0	0
11/06/2026	88.32	6,000	87.94	88.32	87.47	100	0	0.0
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

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	87.90 90.78 87.90
2 tháng (2026-08-06)	-0.24	-0.26%	280,900	900	-0.2	87.90 91.07 87.90
3 tháng (2026-07-07)	1.09	1.23%	481,200	-16,000	-1.7	85.48 91.07 87.90
6 tháng (2026-04-08)	-5.92	-6.20%	1,239,800	-15,300	-1.5	85.48 96.66 87.90
12 tháng (2025-10-10)	-7.25	-7.48%	3,416,800	124,100	13.0	85.48 102.44 87.90
24 tháng (2024-10-15)	-2.38	-2.59%	8,825,300	331,628	31.8	80.13 102.44 87.90
36 tháng (2023-10-23)	0.75	0.84%	14,409,800	-14,653	-5.4	79.88 102.44 87.90
60 tháng (2021-11-01)	12.03	15.51%	28,630,900	-466,255	-58.1	62.55 112.76 87.90

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH