Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	58.49	6,484,800	61.26	61.35	58.05	169,400	375,900	-14.0
30/04/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
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
27/04/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
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
20/02/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
19/02/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
18/02/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
17/02/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
16/02/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
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
09/01/2026	55.99	4,030,000	56.17	56.98	55.90	637,100	502,900	8.4
08/01/2026	56.08	5,234,400	58.05	58.05	55.99	634,800	714,600	-5.1
07/01/2026	57.24	3,207,000	56.44	58.49	56.44	499,000	121,400	24.3
06/01/2026	56.26	5,474,100	58.23	59.21	55.99	82,600	932,000	-54.5
05/01/2026	58.49	6,484,800	61.26	61.35	58.05	169,400	375,900	-14.0
02/01/2026	61.26	3,461,500	61.62	63.41	60.91	240,700	479,900	-16.9
01/01/2026	61.17	11,101,300	59.83	61.44	59.03	601,600	191,700	27.9
31/12/2025	61.17	11,101,300	59.83	61.44	59.03	601,600	191,700	27.9
30/12/2025	58.23	7,221,500	55.55	58.23	55.01	963,200	565,300	25.8
29/12/2025	54.48	6,330,400	53.58	56.71	51.98	917,300	1,627,800	-43.5
26/12/2025	54.39	10,094,000	57.16	57.16	53.67	331,800	1,833,800	-92.3
25/12/2025	57.69	5,421,600	56.71	59.83	56.71	105,100	851,600	-48.6
24/12/2025: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2025	58.05	9,727,200	61.62	61.62	57.60	473,600	1,908,100	-96.7
23/12/2025	61.26	13,369,900	64.69	67.17	60.75	721,500	1,128,800	-31.3
22/12/2025	63.83	6,028,300	59.89	64.00	59.81	330,100	774,800	-32.1
19/12/2025	60.07	36,714,200	59.64	68.45	59.64	722,700	9,679,200	-634.7
18/12/2025	64.09	1,021,600	64.09	64.09	64.09	22,100	912,600	-66.7
17/12/2025	68.88	3,913,900	68.88	68.88	68.88	40,200	344,100	-24.5
16/12/2025	74.01	18,556,100	76.15	78.72	74.01	291,100	1,704,900	-122.2
15/12/2025	79.57	901,600	78.80	79.57	78.80	153,500	4,700	13.8

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)	-1.54	-4.18%	23,378,400	-1,632,800	-39.7	33.40 60.01 35.95
2 tháng (2026-07-20)	-3.10	-8.08%	41,219,600	-3,624,700	-114.8	32.15 60.01 35.95
3 tháng (2026-06-22)	-10.69	-23.25%	54,538,700	-4,914,000	-176.9	32.15 60.01 35.95
6 tháng (2026-03-23)	-10.87	-23.54%	232,442,800	-11,114,100	-463.4	32.15 60.01 35.95
12 tháng (2025-09-23)	-46.84	-57.02%	772,316,900	-38,056,300	-2,447.3	32.15 85.56 35.95
24 tháng (2024-09-30)	-60.90	-63.31%	1,258,035,600	-55,740,003	-4,744.8	32 101.82 35.95
36 tháng (2023-10-04)	-40.89	-53.67%	1,940,208,500	-50,231,170	-4,344.8	31.15 109.78 35.95
60 tháng (2021-10-14)	-19.35	-35.41%	3,212,543,900	-36,609,149	-1,359.2	29.59 109.78 35.95

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH