Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	100	24,800	99.80	100	99.50	1,000	100	0
28/04/2026	99.70	17,900	99.50	100	99.50	1,500	900	0
27/04/2026	99.50	12,900	99.60	99.70	99.20	700	0	0
24/04/2026	99.50	12,900	99.60	99.70	99.20	700	0	0
23/04/2026	99.60	23,600	100	100	99.30	300	0	0
22/04/2026	99.40	13,600	99.70	100.90	99.10	0	0	0
21/04/2026	99.70	16,700	99.90	100.40	99.50	0	0	0
20/04/2026	99.60	11,500	99.70	100	99.40	0	700	0
17/04/2026	99.70	14,000	99.60	99.80	99.30	0	0	0
16/04/2026	99.60	11,500	99.30	99.90	99.30	1,300	0	0
15/04/2026	99.60	10,400	100	100	99.40	0	0	0
14/04/2026	99.50	27,500	101	101	99.20	400	0	0
13/04/2026	100.20	11,200	100.40	100.40	99.70	140	0	0
10/04/2026	100.40	14,100	101	101	100	0	0	0
09/04/2026	100.30	6,900	100	100.50	100	0	0	0
08/04/2026	100.80	21,500	100.10	100.80	100	0	0	0
07/04/2026	99.80	21,800	100.10	100.10	99.60	1,500	2,100	0
06/04/2026	100	8,400	101	101	99.90	0	1,000	-0.1
03/04/2026	100.70	2,500	101.40	101.40	100.60	1,600	0	0.2
02/04/2026	100.50	9,400	101.50	101.50	100.30	400	0	0.0
01/04/2026	101.50	8,300	102.20	102.20	101	2,100	0	0.2
31/03/2026	100.90	15,400	100.90	101.10	100.60	0	4,500	-0.5
30/03/2026	101	12,200	100.10	101.10	100	400	0	0.0
27/03/2026	101	14,800	100.80	101.20	100.40	400	0	0.0
26/03/2026	100.80	26,700	99.90	101.60	99.90	500	400	0.0
25/03/2026	101	6,500	100.50	101	100	300	3,000	-0.3
24/03/2026	100.10	18,300	100	100.20	99.80	0	0	0
23/03/2026	99.80	13,000	100.10	100.50	99	0	0	0
20/03/2026	100.80	4,300	100.80	101.90	100.30	0	0	0
19/03/2026	100.90	17,200	101.90	102	100.70	0	0	0
18/03/2026	102	8,200	101.40	102	101.40	900	100	0.1
17/03/2026	102	5,400	102	102	101.50	800	3,200	-0.2
16/03/2026	101.80	11,600	101.90	102	101.10	0	0	0
13/03/2026	101.30	8,700	101	102.10	101	0	0	0
12/03/2026	100.80	9,400	101.40	102.20	100.80	200	1,000	-0.1
11/03/2026	101.30	7,400	102.80	102.80	101.30	100	0	0.0
10/03/2026	101.40	10,000	100	101.90	100	2,100	300	0.2
09/03/2026	99	89,800	101	102.60	98	2,100	300	0.2
06/03/2026	103.20	7,200	102.80	103.50	102.70	200	0	0.0
05/03/2026	102.80	4,900	103.80	103.80	102.80	500	0	0.1
04/03/2026	103	14,400	104.40	104.40	102.50	1,600	0	0.2
03/03/2026	103.30	13,100	103.50	103.60	103.10	1,000	1,100	-0.0
02/03/2026	103.30	12,200	104.90	104.90	103.10	0	1,000	-0.1
27/02/2026	104.60	9,500	104.80	104.80	104.30	300	500	-0.0
26/02/2026	104.60	7,700	104.60	104.60	104.30	100	0	0.0
25/02/2026	104.60	17,500	105	105.50	104.60	4,100	700	0.4
24/02/2026	104.70	11,600	104.10	105	103.80	0	100	-0.0
23/02/2026	104	8,300	103.60	104.20	103.30	800	900	-0.0
13/02/2026	103.50	2,900	103.50	103.50	103.20	700	200	0.1
12/02/2026	103.50	3,500	103.50	103.50	103.20	0	0	0
11/02/2026	103.40	2,900	103.40	103.50	103	0	400	-0.0
10/02/2026	103.40	13,200	103.80	103.80	102	500	800	-0.0
09/02/2026	103.60	26,700	103	103.60	102.60	0	2,100	-0.2
06/02/2026	103	38,100	103.50	103.90	102.20	0	2,100	-0.2
05/02/2026	103.10	4,800	104.20	104.20	103.10	0	300	-0.0
04/02/2026	103.90	12,400	104.30	104.30	103.30	400	0	0.0
03/02/2026	104.20	20,800	104.90	104.90	104.10	0	1,000	-0.1
02/02/2026	104	12,600	103.60	104.90	103.50	800	0	0.1
30/01/2026	104	12,900	103.70	104.80	103.50	200	0	0.0
29/01/2026	103.70	23,700	104.40	104.40	103	2,900	0	0.3
28/01/2026	103.50	10,800	103.40	103.80	103.40	100	3,100	-0.3
27/01/2026	103.40	9,000	102.20	103.60	102.20	0	0	0
26/01/2026	102.90	24,700	103.60	103.80	102.50	9,300	200	0.9
23/01/2026	103.60	13,300	104.50	104.50	103.30	8,400	200	0.8
22/01/2026	103.60	17,500	103.40	104.80	103.40	600	0	0.1
21/01/2026	103.40	39,000	104	104.10	102.90	3,100	0	0.3
20/01/2026	104.50	34,500	107	107.40	104.50	6,200	2,000	0.4
19/01/2026	106.90	34,500	107	108	105.60	3,700	6,700	-0.3
16/01/2026	106.70	15,900	106.30	106.90	105	5,400	1,700	0.4
15/01/2026	106.50	28,700	104.60	109	104.60	1,800	1,300	0.1
14/01/2026	104.60	22,400	103.80	105	103.80	6,600	1,100	0.6
13/01/2026	104.20	13,900	104.20	104.30	102.60	6,300	600	0.6
12/01/2026	104.20	32,900	103	104.40	103	6,900	900	0.6
09/01/2026	102.90	15,900	103.20	103.20	102.90	400	100	0.0
08/01/2026	102.90	10,100	102.70	103.20	102.70	3,000	2,100	0.1
07/01/2026	102.70	13,800	101.40	103	101.40	4,200	1,200	0.3
06/01/2026	102.50	5,900	103	103	102	800	200	0.1
05/01/2026	102	8,300	102.30	102.30	101.50	1,600	200	0.1
31/12/2025	102.30	16,600	101.90	102.50	101.60	2,100	0	0.2
30/12/2025	102.50	12,200	102.20	102.80	102.20	1,400	0	0.1
29/12/2025	102.10	10,700	101.40	102.90	101.40	1,100	0	0.1
26/12/2025	101.40	27,800	101.40	101.40	100	0	0	0
25/12/2025	101.40	16,800	101.50	101.80	101.10	4,100	100	0.4
24/12/2025	101.10	11,900	101.30	101.30	101	2,700	0	0.3
23/12/2025	101.30	15,900	101.40	101.40	101.20	2,100	1,600	0.1
22/12/2025	101.40	21,000	101.30	101.40	101	0	0	0
19/12/2025	101.40	40,300	101.30	101.50	101	4,100	0	0.4
18/12/2025	101.30	22,600	101.20	102	101	600	400	0.0
17/12/2025	102	41,200	102	102	101	21,400	0	2.2
16/12/2025	103	23,100	102	103	101.90	15,600	0	1.6
15/12/2025	101.90	6,000	102.10	102.30	101.80	1,600	0	0.2
12/12/2025	102	24,400	103	103.60	102	6,900	1,600	0.5
11/12/2025	103	5,700	102.70	103.10	102.60	300	0	0.0
10/12/2025	102.50	24,900	102.60	103.20	102.40	900	1,800	-0.1
09/12/2025	102.90	13,600	104	104.50	102.50	0	200	-0.0
08/12/2025	104	18,900	104.80	105	103.60	6,500	300	0.7
05/12/2025	103.80	20,200	103.60	103.80	103	1,300	100	0.1
04/12/2025	103.70	29,300	103.20	103.90	103.20	600	0	0.1
03/12/2025	103.20	10,400	103.20	103.20	102.90	100	0	0.0
02/12/2025	103	7,100	102.60	103.50	102.60	0	1,200	-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 (2026-03-30)	-1.30	-1.29%	304,200	1,840	-0.1	99.40 101.50 100
2 tháng (2026-03-02)	-3.60	-3.48%	607,300	2,140	-0.1	99 103.30 100
3 tháng (2026-01-29)	-4	-3.86%	836,400	3,840	0.1	99 104.70 100
6 tháng (2025-10-31)	-5.90	-5.59%	1,937,500	126,840	12.8	99 106.90 100
12 tháng (2025-05-05)	6.28	6.72%	4,700,100	338,540	31.9	93.42 108.10 100
24 tháng (2024-05-09)	2.87	2.97%	11,089,900	124,917	8.4	84.55 108.10 100
36 tháng (2023-05-15)	6.20	6.63%	19,047,200	-166,517	-22.5	84.30 118.99 100
60 tháng (2021-05-25)	23.52	30.88%	30,717,000	-664,809	-79.6	66.01 118.99 100

CTCP Dược Hậu Giang (dhg)

THỐNG KÊ GIAO DỊCH