Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	90.50	4,300	90.50	90.50	90	400	0	0
17/09/2026	90	10,300	90.10	90.80	89.90	400	3,800	0
16/09/2026	90.10	6,200	90.50	90.50	90.10	0	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
02/09/2026	98.18	26,700	97.61	98.18	97.23	500	0	0.1
01/09/2026	97.51	15,900	97.80	97.80	97.51	400	100	0.0
31/08/2026	85.38	7,600	85.00	86.33	85.00	500	100	0.0
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
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	92.11	51,000	92.87	92.87	91.92	22,900	500	2.2
08/05/2026	96.56	27,800	96.66	96.66	95.24	2,300	8,400	-0.6
07/05/2026	96.66	33,300	97.32	97.32	96.28	0	500	-0.1
06/05/2026	96.00	12,500	96.66	96.94	95.90	400	300	0.0
05/05/2026	96.09	12,500	96.19	96.38	95.71	0	100	-0.0
04/05/2026	96.19	48,300	95.24	96.19	94.76	3,700	0	0.4

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 (2026-08-19)	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