Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	33.70	208,100	33.65	33.75	33.50	1,600	14,500	0
22/10/2026	33.80	232,800	34.40	34.40	33.70	10,600	0	0
21/10/2026	34.25	541,800	34	34.25	33.85	7,000	21,500	0
20/10/2026	33.65	409,100	33.10	33.70	33.05	100	3,100	0
19/10/2026	33	205,000	33	33.10	32.90	700	7,800	0
16/10/2026	32.80	551,200	32.15	33.15	32.15	600	10,400	0
15/10/2026	32.75	384,000	32.55	32.80	32.50	4,200	42,700	0
14/10/2026	32.60	357,800	32.80	32.80	32.50	1,700	14,600	0
13/10/2026	32.90	317,400	33	33.20	32.90	3,400	2,200	0
12/10/2026	33	406,000	33.85	34.40	33	1,200	16,900	0
09/10/2026	33.80	503,600	32.30	33.95	32.30	4,900	2,500	0.1
08/10/2026	32.50	696,200	33.15	33.15	32.15	3,200	215,800	-6.9
07/10/2026	33.15	920,200	34.30	34.30	32.90	7,200	246,900	-8.0
06/10/2026	34.35	504,600	35.05	35.15	34.25	10,700	179,600	-5.8
05/10/2026	35.10	319,700	35.60	35.60	35.05	1,600	92,300	-3.2
02/10/2026	35.50	489,600	35.35	35.95	35.25	5,400	186,100	-6.4
01/10/2026	35.40	618,500	35.90	35.90	35.40	4,400	179,500	-6.2
30/09/2026	36	480,600	36.50	36.50	36	9,600	195,100	-6.7
29/09/2026	36.40	427,400	36.60	36.60	36.15	31,300	159,400	-4.7
28/09/2026	36.55	1,157,900	36.65	36.85	36.20	11,000	368,100	-13.1
25/09/2026	35.95	529,000	35.65	35.95	35.25	1,400	169,900	-6.0
24/09/2026	35.30	402,800	35.45	35.45	35.20	32,900	123,400	-3.2
23/09/2026	35.45	427,700	35.80	35.80	35.35	9,900	207,200	-7.0
22/09/2026	35.80	550,500	35.35	35.80	35.35	2,000	343,200	-12.2
21/09/2026	35.35	579,700	36.35	36.35	35.35	17,300	162,500	-5.2
18/09/2026	35.95	861,300	35.50	36	35.50	258,600	279,300	-0.7
17/09/2026	35.30	957,500	34.80	36.35	34.80	200	277,500	-9.9
16/09/2026	35	912,600	36.10	36.20	34.85	11,300	270,100	-9.2
15/09/2026	36.05	1,227,700	37.20	37.20	36	18,700	332,500	-11.4
14/09/2026: Cổ tức tiền mặt tỉ lệ: 50%
14/09/2026	37.40	811,700	38.60	38.60	37	57,500	106,400	-1.9
11/09/2026	41.75	1,158,600	42.38	42.38	41.75	12,700	103,600	-4.3
10/09/2026	41.97	528,900	41.71	41.97	41.48	32,100	11,800	0.9
09/09/2026	41.62	664,300	41.35	41.79	41.35	14,900	89,400	-3.5
08/09/2026	40.77	947,700	41.97	41.97	40.72	26,500	17,600	0.4
07/09/2026	41.97	1,631,300	42.55	42.82	41.97	25,300	5,600	0.9
04/09/2026	42.06	2,136,400	41.53	42.78	41.53	50,100	378,600	-15.6
03/09/2026	40.10	998,700	38.40	40.19	37.82	45,500	14,900	1.4
28/08/2026	38.40	1,417,800	38.49	38.49	38.22	12,900	426,500	-17.7
27/08/2026	38.58	643,200	40.19	40.19	38.54	4,500	119,800	-5.0
26/08/2026	39.65	600,600	40.63	40.63	39.47	3,600	5,400	-0.1
25/08/2026	40.14	882,600	39.65	40.14	39.20	7,000	45,300	-1.7
24/08/2026	39.20	482,400	39.74	39.87	38.94	4,700	97,100	-4.0
21/08/2026	38.45	451,600	37.15	38.76	37.15	11,300	9,100	0.1
20/08/2026	36.97	238,600	36.97	37.24	36.84	14,300	4,300	0.4
19/08/2026	36.84	180,700	37.33	37.42	36.79	11,900	21,300	-0.4
18/08/2026	37.33	324,700	36.88	37.69	36.88	9,700	17,300	-0.3
17/08/2026	36.79	658,900	38.40	38.40	36.35	22,200	8,200	0.6
14/08/2026	38.58	454,100	39.29	39.38	38.58	6,500	31,700	-1.1
13/08/2026	39.20	429,100	39.29	39.65	39.20	14,100	65,000	-2.2
12/08/2026	39.12	242,100	39.65	39.65	39.12	8,700	2,200	0.3
11/08/2026	39.38	394,100	38.98	39.52	38.98	7,100	800	0.3
10/08/2026	38.94	436,400	40.19	40.19	38.85	2,500	9,200	-0.3
07/08/2026	39.47	802,700	40.90	40.90	39.34	45,900	25,700	0.9
06/08/2026	38.71	575,200	36.30	38.71	36.30	7,800	22,200	-0.6
05/08/2026	36.21	709,700	35.41	36.21	35.41	1,400	4,800	-0.1
04/08/2026	35.36	336,800	35.45	35.54	35.28	2,600	5,300	-0.1
03/08/2026	35.19	593,500	35.01	35.63	35.01	3,700	127,300	-4.9
31/07/2026	34.92	735,500	35.32	35.41	34.83	1,500	1,900	0.0
30/07/2026	34.87	764,800	34.34	34.87	34.29	2,900	292,800	-11.2
29/07/2026	33.80	653,400	33.00	33.80	33.00	8,700	247,700	-9.0
28/07/2026	32.82	957,900	32.06	33.27	32.02	15,600	346,100	-12.1
27/07/2026	32.15	820,700	32.91	32.91	32.06	7,400	260,400	-9.1
24/07/2026	32.91	1,507,400	33.31	33.49	32.19	1,900	498,600	-18.3
23/07/2026	33.89	3,864,000	36.57	36.57	33.67	7,800	132,000	-4.7
22/07/2026	36.17	1,267,800	38.31	38.31	36.17	8,500	1,900	0.3
21/07/2026	38.40	550,200	38.40	38.89	38.40	1,000	36,400	-1.5
20/07/2026	38.40	762,200	39.87	39.87	38.40	500	42,400	-1.8
17/07/2026	40.01	173,400	40.14	40.14	39.43	16,000	24,000	-0.4
16/07/2026	40.01	584,500	40.05	40.14	39.29	800	10,000	-0.4
15/07/2026	40.05	417,000	40.54	40.63	40.05	10,900	15,700	-0.2
14/07/2026	40.54	348,100	40.50	40.72	40.37	0	25,700	-1.2
13/07/2026	40.46	451,100	41.26	41.26	40.46	700	2,500	-0.1
10/07/2026	41.26	218,800	41.71	41.88	41.26	1,400	700	0.0
09/07/2026	41.71	277,300	40.90	42.06	40.90	1,700	76,100	-3.4
08/07/2026	41.57	286,700	40.95	41.57	40.95	12,800	8,400	0.2
07/07/2026	40.95	796,200	41.35	41.35	40.63	4,100	32,600	-1.3
06/07/2026	41.30	669,300	42.46	42.60	41.21	37,000	56,200	-0.9
03/07/2026	42.60	467,900	42.55	42.87	42.55	9,200	139,500	-6.2
02/07/2026	43.13	545,900	42.78	43.54	42.78	600	133,000	-6.4
01/07/2026	42.78	614,900	42.69	43.09	42.69	4,700	123,600	-5.7
30/06/2026	42.69	612,800	43.76	43.76	42.69	11,600	125,100	-5.5
29/06/2026	43.58	421,600	42.42	43.67	42.42	11,500	95,000	-4.1
26/06/2026	42.64	931,500	43.31	43.31	42.38	2,100	241,900	-11.4
25/06/2026	43.54	1,042,200	44.74	44.74	43.40	15,700	189,000	-8.4
24/06/2026	45.01	452,700	44.92	45.55	44.74	1,100	11,900	-0.5
23/06/2026	45.10	1,515,700	46.71	47.24	45.10	23,700	70,500	-2.4
22/06/2026	45.99	2,491,500	45.46	45.99	44.07	4,100	77,600	-3.7
19/06/2026	43.22	499,300	42.64	43.22	42.46	129,000	65,200	3.1
18/06/2026	42.69	463,000	42.69	42.69	42.42	800	8,300	-0.4
17/06/2026	42.73	411,300	43.04	43.04	42.64	900	8,400	-0.4
16/06/2026	43.13	664,300	43.76	43.76	42.87	33,400	6,500	1.3
15/06/2026	42.73	1,298,400	40.95	42.73	40.95	6,500	167,200	-7.6
12/06/2026	40.86	594,100	40.32	41.08	40.32	3,900	164,500	-7.3
11/06/2026	40.32	466,600	40.14	40.32	40.14	4,200	93,100	-4.0
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

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	33.70 41.97 33.70
2 tháng (2026-08-06)	-3.61	-9.33%	28,034,900	-4,110,200	-111.2	33.70 42.06 33.70
3 tháng (2026-07-07)	-5.85	-14.28%	45,111,900	-6,191,600	-190.6	32.15 42.06 33.70
6 tháng (2026-04-08)	-14.64	-29.44%	164,914,200	-13,375,000	-529.0	32.15 50.28 33.70
12 tháng (2025-10-10)	-45.59	-56.50%	746,735,600	-38,724,200	-2,376.3	32.15 85.56 33.70
24 tháng (2024-10-15)	-61.02	-63.48%	1,212,056,700	-56,204,703	-4,651.8	32.15 101.82 33.70
36 tháng (2023-10-23)	-35.45	-50.25%	1,842,171,300	-52,087,716	-4,401.1	32.15 109.78 33.70
60 tháng (2021-11-01)	-18.82	-34.91%	3,137,678,700	-35,917,900	-1,140.8	32.15 109.78 33.70

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH