Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	40.05	461,300	40.05	40.10	40.05	4,200	69,800	-2.9
09/06/2026	40.10	482,000	40.19	40.28	40.05	16,600	77,500	-2.7
08/06/2026	40.37	596,400	40.81	40.81	40.19	24,500	14,000	0.5
05/06/2026	40.95	373,600	40.54	40.95	40.54	19,000	23,700	-0.2
04/06/2026	40.54	374,800	40.99	40.99	40.54	13,500	60,200	-2.1
03/06/2026	40.90	486,400	40.50	41.08	40.50	18,800	60,800	-1.9
02/06/2026	40.81	648,900	40.28	41.62	40.28	200	27,400	-1.3
01/06/2026	40.05	1,978,600	41.04	41.04	40.05	57,700	175,900	-5.3
29/05/2026	41.53	1,951,300	42.51	42.51	41.53	75,700	88,800	-0.6
28/05/2026	42.51	1,427,700	42.87	42.87	42.51	15,000	74,400	-2.8
27/05/2026	42.64	997,100	42.42	42.82	42.42	21,600	43,800	-1.1
26/05/2026	42.78	967,400	43.31	43.40	42.78	8,800	46,300	-1.8
25/05/2026	43.31	1,155,200	43.40	43.94	43.00	114,700	57,000	2.8
22/05/2026	43.31	1,456,500	42.91	44.21	42.91	269,000	161,200	5.3
21/05/2026	42.87	1,717,200	43.63	43.80	42.69	58,000	546,100	-23.5
20/05/2026	43.58	5,140,400	44.92	45.19	41.97	835,300	778,000	2.6
19/05/2026	44.56	2,749,000	46.08	46.26	44.47	106,500	194,100	-4.4
18/05/2026	46.08	1,473,600	45.55	46.35	45.19	234,300	87,000	7.5
15/05/2026	45.99	1,516,300	45.63	45.99	44.65	62,500	177,900	-5.9
14/05/2026	45.37	2,002,200	44.65	45.81	44.34	176,700	145,800	1.6
13/05/2026	44.21	1,807,600	43.89	44.56	43.31	123,300	246,400	-6.0
12/05/2026	42.78	5,487,500	43.40	44.83	42.15	971,000	2,588,500	-78.2
11/05/2026	43.40	8,962,300	47.06	47.06	43.36	250,600	4,116,100	-189.0
08/05/2026	46.62	4,582,900	47.42	48.49	46.62	1,005,000	790,800	11.3
07/05/2026	48.14	3,649,000	48.94	49.83	48.14	1,013,800	446,600	30.9
06/05/2026	49.83	5,766,700	47.51	50.19	47.15	1,619,700	201,100	78.3
05/05/2026	47.33	1,564,200	47.42	47.60	46.97	93,200	385,300	-15.4
04/05/2026	47.69	1,030,600	47.96	48.94	47.60	194,200	136,300	3.2
29/04/2026	47.87	1,358,600	46.89	48.22	46.89	280,500	141,700	7.4
28/04/2026	46.71	2,272,300	47.60	47.78	46.62	41,500	1,050,900	-53.2
24/04/2026	47.60	1,894,500	47.87	47.87	46.97	26,700	806,600	-41.4
23/04/2026	47.78	2,156,500	48.94	48.94	47.42	34,300	571,100	-28.9
22/04/2026	48.94	4,246,300	47.87	50.46	47.87	870,800	145,500	40.0
21/04/2026	47.60	1,959,400	47.42	48.58	46.89	353,600	35,100	17.1
20/04/2026	47.42	3,422,200	48.05	48.67	46.89	111,400	366,600	-13.7
17/04/2026	48.67	2,642,000	49.12	49.92	48.40	552,000	990,100	-24.1
16/04/2026	49.03	1,675,900	48.76	49.12	48.22	44,600	368,100	-17.6
15/04/2026	48.76	2,341,800	50.37	50.64	48.76	22,800	559,300	-29.5
14/04/2026	50.28	4,533,600	48.76	51.17	48.22	643,400	194,200	24.9
13/04/2026	48.49	2,204,800	47.42	49.47	47.42	83,600	140,100	-3.1
10/04/2026	48.22	3,815,900	46.89	49.03	46.17	183,700	180,800	0.3
09/04/2026	47.42	6,912,700	49.74	49.83	47.24	1,369,400	665,000	38.7
08/04/2026	49.74	3,396,100	49.12	50.28	48.94	406,000	98,700	16.9
07/04/2026	48.40	1,791,100	47.60	48.40	46.89	662,800	48,500	33.0
06/04/2026	47.33	3,451,700	50.28	50.28	47.33	112,500	16,300	5.2
03/04/2026	50.46	8,384,200	50.81	51.26	49.12	1,379,800	88,900	72.8
02/04/2026	48.22	4,398,300	45.01	48.22	44.30	1,379,500	51,400	68.3
01/04/2026	45.10	2,855,400	45.19	45.90	44.83	409,400	15,300	19.9
31/03/2026	44.83	2,507,200	44.21	45.99	44.21	204,200	269,300	-3.4
30/03/2026	43.85	6,921,600	45.46	45.55	43.09	351,400	631,500	-14.0
27/03/2026	46.26	5,864,900	47.06	47.06	46.08	279,900	2,416,900	-110.8
26/03/2026	46.71	5,037,800	49.12	49.12	46.17	107,000	1,713,800	-84.7
25/03/2026	48.85	4,337,800	46.89	49.74	46.89	695,900	200,300	27.0
24/03/2026	46.89	7,065,700	47.33	47.78	46.17	3,155,400	2,063,100	57.3
23/03/2026	46.17	7,143,900	48.49	51.35	46.17	151,500	1,228,400	-56.3
20/03/2026	49.56	34,977,300	49.56	51.80	49.56	1,138,500	4,861,900	-207.4
19/03/2026	53.23	1,376,100	53.23	53.23	53.23	24,700	2,300	1.3
18/03/2026	57.16	643,800	57.16	57.16	57.16	13,400	408,500	-25.3
17/03/2026	61.44	7,724,600	66.71	67.43	61.44	931,400	1,280,700	-27.0
16/03/2026	66.00	9,659,900	68.32	69.39	64.48	140,100	1,046,300	-68.3
13/03/2026	69.12	8,635,900	71.80	72.96	68.32	927,400	1,716,600	-62.7
12/03/2026	72.25	9,831,700	68.76	73.23	68.05	1,088,500	448,700	51.4
11/03/2026	69.39	6,463,800	69.12	71.18	67.87	596,700	829,200	-18.0
10/03/2026	67.78	10,779,700	66.80	67.78	65.37	992,700	111,500	66.2
09/03/2026	63.41	10,234,900	67.87	68.94	62.51	644,300	1,484,900	-61.7
06/03/2026	65.28	5,742,700	63.50	67.51	63.50	1,078,800	290,000	58.1
05/03/2026	63.41	2,672,600	64.57	65.28	63.41	51,500	670,500	-44.4
04/03/2026	63.32	6,232,900	65.64	66.00	62.60	313,900	420,800	-8.0
03/03/2026	65.91	4,302,800	68.68	68.68	65.73	65,400	770,400	-52.6
02/03/2026	67.25	9,213,900	65.19	68.59	64.21	1,303,600	667,600	47.7
27/02/2026	65.91	3,393,400	65.46	66.53	64.30	168,600	691,300	-38.4
26/02/2026	65.73	3,485,600	67.87	67.87	65.64	160,900	411,200	-18.5
25/02/2026	67.87	7,127,000	68.41	68.68	65.64	1,893,700	381,500	114.2
24/02/2026	67.07	10,866,500	62.51	67.07	62.51	3,854,500	278,700	264.8
23/02/2026	62.69	4,067,100	61.71	64.75	61.44	345,400	53,100	20.4
13/02/2026	61.08	1,516,100	60.64	61.44	60.10	131,400	181,400	-3.4
12/02/2026	60.55	1,138,100	60.82	61.35	60.37	175,900	16,600	10.8
11/02/2026	61.17	2,003,400	60.73	61.35	60.73	211,200	7,000	14.0
10/02/2026	60.73	2,665,800	60.10	61.53	59.83	204,300	35,200	11.4
09/02/2026	60.01	1,663,800	58.76	60.19	58.67	394,700	141,000	17.0
06/02/2026	58.32	4,564,800	59.83	60.01	58.23	85,000	424,600	-22.7
05/02/2026	60.46	1,776,500	61.62	61.89	60.28	13,300	148,200	-9.2
04/02/2026	61.35	3,240,400	60.73	62.69	60.46	276,400	616,900	-23.7
03/02/2026	60.64	2,877,600	60.10	61.08	60.10	562,000	92,000	31.9
02/02/2026	60.10	3,457,600	61.62	61.80	59.48	103,400	582,200	-32.6
30/01/2026	61.26	3,461,500	61.62	63.41	60.91	240,700	479,900	-16.9
29/01/2026	60.55	2,642,600	61.08	61.26	59.03	224,500	253,100	-2.0
28/01/2026	60.82	3,006,800	60.46	61.98	59.83	404,600	344,400	4.0
27/01/2026	60.28	4,918,700	59.83	61.44	59.03	460,200	1,213,700	-50.4
26/01/2026	61.44	7,179,700	65.91	65.91	61.44	576,600	2,104,700	-106.3
23/01/2026	66.00	8,651,600	67.87	69.57	63.85	961,300	64,500	65.8
22/01/2026	65.91	9,095,300	63.76	65.91	62.69	827,500	368,500	34.0
21/01/2026	61.62	10,749,300	57.42	61.62	57.16	2,303,800	950,800	92.9
20/01/2026	57.60	3,021,000	58.32	58.94	57.42	227,600	475,100	-16.1
19/01/2026	58.14	3,348,700	58.94	59.66	58.14	62,700	458,300	-26.1
16/01/2026	58.94	4,181,100	60.73	60.82	58.94	586,900	753,500	-11.3
15/01/2026	60.10	6,973,100	57.42	60.64	56.98	833,300	1,054,900	-14.8
14/01/2026	57.07	4,895,300	56.35	57.87	56.17	629,800	909,600	-17.8
13/01/2026	56.35	4,373,300	57.16	57.42	56.17	276,100	1,354,800	-68.2
12/01/2026	56.89	4,044,400	57.07	57.42	55.90	758,400	740,600	1.4

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 (2026-09-07)	-6.87	-16.38%	15,685,000	-3,095,900	-66.0	32.70 41.97 32.70
2 tháng (2026-08-06)	-3.61	-9.33%	28,034,900	-4,110,200	-111.2	32.70 42.06 32.70
3 tháng (2026-07-07)	-5.85	-14.28%	45,111,900	-6,191,600	-190.6	32.15 42.06 32.70
6 tháng (2026-04-08)	-14.64	-29.44%	164,914,200	-13,375,000	-529.0	32.15 50.28 32.70
12 tháng (2025-10-10)	-45.59	-56.50%	746,735,600	-38,724,200	-2,376.3	32.15 85.56 32.70
24 tháng (2024-10-15)	-61.02	-63.48%	1,212,056,700	-56,204,703	-4,651.8	32.15 101.82 32.70
36 tháng (2023-10-23)	-35.45	-50.25%	1,842,171,300	-52,087,716	-4,401.1	32.15 109.78 32.70
60 tháng (2021-11-01)	-18.82	-34.91%	3,137,678,700	-35,917,900	-1,140.8	32.15 109.78 32.70

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH