Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	53.60	1,358,600	52.50	54	52.50	280,500	141,735	0
28/04/2026	52.30	2,272,300	53.30	53.50	52.20	41,500	1,050,937	0
27/04/2026	53.30	1,894,500	53.60	53.60	52.60	26,712	806,622	0
24/04/2026	53.30	1,894,500	53.60	53.60	52.60	26,712	806,622	0
23/04/2026	53.50	2,156,500	54.80	54.80	53.10	34,381	571,100	0
22/04/2026	54.80	4,246,300	53.60	56.50	53.60	870,800	145,500	0
21/04/2026	53.30	1,959,400	53.10	54.40	52.50	353,608	35,100	0
20/04/2026	53.10	3,422,200	53.80	54.50	52.50	111,420	366,600	0
17/04/2026	54.50	2,642,000	55	55.90	54.20	552,054	990,100	0
16/04/2026	54.90	1,675,900	54.60	55	54	44,600	368,105	0
15/04/2026	54.60	2,341,800	56.40	56.70	54.60	22,805	559,300	0
14/04/2026	56.30	4,533,600	54.60	57.30	54	643,515	194,314	0
13/04/2026	54.30	2,204,800	53.10	55.40	53.10	83,600	140,146	0
10/04/2026	54	3,815,900	52.50	54.90	51.70	183,700	180,907	0
09/04/2026	53.10	6,912,700	55.70	55.80	52.90	1,369,557	665,049	0
08/04/2026	55.70	3,396,100	55	56.30	54.80	406,010	98,817	0
07/04/2026	54.20	1,791,100	53.30	54.20	52.50	662,838	48,520	5.2
06/04/2026	53	3,451,700	56.30	56.30	53	1,379,800	88,900	72.8
03/04/2026	56.50	8,384,200	56.90	57.40	55	313,900	420,800	-8.0
02/04/2026	54	4,398,300	50.40	54	49.60	276,400	616,900	-23.7
01/04/2026	50.50	2,855,400	50.60	51.40	50.20	601,600	191,700	27.9
31/03/2026	50.20	2,507,200	49.50	51.50	49.50	204,200	269,300	-3.4
30/03/2026	49.10	6,921,600	50.90	51	48.25	279,900	2,416,900	-110.8
27/03/2026	51.80	5,864,900	52.70	52.70	51.60	279,900	2,416,900	-110.8
26/03/2026	52.30	5,037,800	55	55	51.70	107,000	1,713,800	-84.7
25/03/2026	54.70	4,337,800	52.50	55.70	52.50	3,155,400	2,063,100	57.3
24/03/2026	52.50	7,065,700	53	53.50	51.70	151,500	1,228,400	-56.3
23/03/2026	51.70	7,143,900	54.30	57.50	51.70	151,500	1,228,400	-56.3
20/03/2026	55.50	34,977,300	55.50	58	55.50	1,138,500	4,861,900	-207.4
19/03/2026	59.60	1,376,100	59.60	59.60	59.60	13,400	408,500	-25.3
18/03/2026	64	643,800	64	64	64	931,400	1,280,700	-27.0
17/03/2026	68.80	7,724,600	74.70	75.50	68.80	140,100	1,046,300	-68.3
16/03/2026	73.90	9,659,900	76.50	77.70	72.20	927,400	1,716,600	-62.7
13/03/2026	77.40	8,635,900	80.40	81.70	76.50	927,400	1,716,600	-62.7
12/03/2026	80.90	9,831,700	77	82	76.20	1,088,500	448,700	51.4
11/03/2026	77.70	6,463,800	77.40	79.70	76	596,700	829,200	-18.0
10/03/2026	75.90	10,779,700	74.80	75.90	73.20	644,300	1,484,900	-61.7
09/03/2026	71	10,234,900	76	77.20	70	644,300	1,484,900	-61.7
06/03/2026	73.10	5,742,700	71.10	75.60	71.10	1,078,800	290,000	58.1
05/03/2026	71	2,672,600	72.30	73.10	71	51,500	670,500	-44.4
04/03/2026	70.90	6,232,900	73.50	73.90	70.10	313,900	420,800	-8.0
03/03/2026	73.80	4,302,800	76.90	76.90	73.60	1,303,600	667,600	47.7
02/03/2026	75.30	9,213,900	73	76.80	71.90	562,000	92,000	31.9
27/02/2026	73.80	3,393,400	73.30	74.50	72	168,600	691,300	-38.4
26/02/2026	73.60	3,485,600	76	76	73.50	160,900	411,200	-18.5
25/02/2026	76	7,127,000	76.60	76.90	73.50	1,893,700	381,500	114.2
24/02/2026	75.10	10,866,500	70	75.10	70	3,854,500	278,700	264.8
23/02/2026	70.20	4,067,100	69.10	72.50	68.80	345,400	53,100	20.4
13/02/2026	68.40	1,516,100	67.90	68.80	67.30	131,400	181,400	-3.4
12/02/2026	67.80	1,138,100	68.10	68.70	67.60	175,900	16,600	10.8
11/02/2026	68.50	2,003,400	68	68.70	68	211,200	7,000	14.0
10/02/2026	68	2,665,800	67.30	68.90	67	204,300	35,200	11.4
09/02/2026	67.20	1,663,800	65.80	67.40	65.70	85,000	424,600	-22.7
06/02/2026	65.30	4,564,800	67	67.20	65.20	85,000	424,600	-22.7
05/02/2026	67.70	1,776,500	69	69.30	67.50	13,300	148,200	-9.2
04/02/2026	68.70	3,240,400	68	70.20	67.70	276,400	616,900	-23.7
03/02/2026	67.90	2,877,600	67.30	68.40	67.30	562,000	92,000	31.9
02/02/2026	67.30	3,457,600	69	69.20	66.60	103,400	582,200	-32.6
30/01/2026	68.60	3,461,500	69	71	68.20	240,700	479,900	-16.9
29/01/2026	67.80	2,642,600	68.40	68.60	66.10	224,500	253,100	-2.0
28/01/2026	68.10	3,006,800	67.70	69.40	67	404,600	344,400	4.0
27/01/2026	67.50	4,918,700	67	68.80	66.10	460,200	1,213,700	-50.4
26/01/2026	68.80	7,179,700	73.80	73.80	68.80	576,600	2,104,700	-106.3
23/01/2026	73.90	8,651,600	76	77.90	71.50	961,300	64,500	65.8
22/01/2026	73.80	9,095,300	71.40	73.80	70.20	827,500	368,500	34.0
21/01/2026	69	10,749,300	64.30	69	64	2,303,800	950,800	92.9
20/01/2026	64.50	3,021,000	65.30	66	64.30	227,600	475,100	-16.1
19/01/2026	65.10	3,348,700	66	66.80	65.10	62,700	458,300	-26.1
16/01/2026	66	4,181,100	68	68.10	66	586,900	753,500	-11.3
15/01/2026	67.30	6,973,100	64.30	67.90	63.80	833,300	1,054,900	-14.8
14/01/2026	63.90	4,895,300	63.10	64.80	62.90	629,800	909,600	-17.8
13/01/2026	63.10	4,373,300	64	64.30	62.90	276,100	1,354,800	-68.2
12/01/2026	63.70	4,044,400	63.90	64.30	62.60	758,400	740,600	1.4
09/01/2026	62.70	4,030,000	62.90	63.80	62.60	637,100	502,900	8.4
08/01/2026	62.80	5,234,400	65	65	62.70	634,800	714,600	-5.1
07/01/2026	64.10	3,207,000	63.20	65.50	63.20	499,000	121,400	24.3
06/01/2026	63	5,474,100	65.20	66.30	62.70	82,600	932,000	-54.5
05/01/2026	65.50	6,484,800	68.60	68.70	65	169,400	375,900	-14.0
31/12/2025	68.50	11,101,300	67	68.80	66.10	601,600	191,700	27.9
30/12/2025	65.20	7,221,500	62.20	65.20	61.60	963,200	565,300	25.8
29/12/2025	61	6,330,400	60	63.50	58.20	917,300	1,627,800	-43.5
26/12/2025	60.90	10,094,000	64	64	60.10	331,800	1,833,800	-92.3
25/12/2025	64.60	5,421,600	63.50	67	63.50	105,100	851,600	-48.6
24/12/2025: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2025	65	9,727,200	69	69	64.50	473,600	1,908,100	-96.7
23/12/2025	68.60	13,369,900	72.43	75.21	68.03	721,500	1,128,800	-31.3
22/12/2025	71.47	6,028,300	67.07	71.67	66.97	330,100	774,800	-32.1
19/12/2025	67.26	36,714,200	66.78	76.65	66.78	722,700	9,679,200	-634.7
18/12/2025	71.76	1,021,600	71.76	71.76	71.76	22,100	912,600	-66.7
17/12/2025	77.13	3,913,900	77.13	77.13	77.13	40,200	344,100	-24.5
16/12/2025	82.88	18,556,100	85.27	88.15	82.88	291,100	1,704,900	-122.2
15/12/2025	89.10	901,600	88.24	89.10	88.24	153,500	4,700	13.8
12/12/2025	88.15	2,497,400	90.73	90.73	88.05	121,000	528,300	-38.4
11/12/2025	90.64	822,500	91.88	91.88	90.44	58,400	83,700	-2.4
10/12/2025	91.02	892,200	91.50	91.88	91.02	62,800	12,500	4.8
09/12/2025	90.92	1,924,300	90.92	91.31	89.77	246,000	166,300	7.5
08/12/2025	90.06	1,522,000	91.02	91.50	89.87	130,100	89,800	3.8
05/12/2025	91.02	1,466,500	93.22	93.80	91.02	61,800	204,200	-13.7
04/12/2025	92.94	1,792,300	92.84	93.89	92.46	193,600	176,600	1.7
03/12/2025	92.94	1,698,100	93.22	94.09	92.27	75,100	210,500	-13.1
02/12/2025	92.74	2,029,100	91.02	92.74	90.25	320,800	181,900	13.3

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)	3.20	6.52%	75,678,000	-2,542,627	-40.0	49.10 56.50 53.60
2 tháng (2026-03-02)	-23	-30.54%	233,620,700	-14,405,327	-749.0	49.10 80.90 53.60
3 tháng (2026-01-29)	-15.50	-22.86%	293,568,500	-10,746,627	-471.6	49.10 80.90 53.60
6 tháng (2025-10-31)	-39.68	-43.14%	587,476,600	-33,662,227	-2,195.2	49.10 95.81 53.60
12 tháng (2025-05-05)	-37.57	-41.80%	857,157,800	-45,679,398	-3,314.4	49.10 103.38 53.60
24 tháng (2024-05-09)	-64.10	-55.07%	1,371,030,300	-69,557,084	-5,985.9	49.10 122.92 53.60
36 tháng (2023-05-15)	5.80	12.48%	2,155,379,500	-59,211,647	-4,841.8	45.32 122.92 53.60
60 tháng (2021-05-25)	24.49	88.09%	3,144,368,800	-38,121,531	-1,498.4	27.53 122.92 53.60

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH