Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	37.40	811,700	38.60	38.60	37	57,500	106,400	0
11/09/2026	46.75	1,158,600	47.45	47.45	46.75	12,700	103,600	0
10/09/2026	47	528,900	46.70	47	46.45	32,100	11,800	0
09/09/2026	46.60	664,300	46.30	46.80	46.30	14,900	89,400	0
08/09/2026	45.65	947,700	47	47	45.60	26,500	17,600	0
07/09/2026	47	1,631,300	47.65	47.95	47	25,300	5,600	0
04/09/2026	47.10	2,136,400	46.50	47.90	46.50	50,100	378,600	0
03/09/2026	44.90	998,700	43	45	42.35	45,500	14,900	0
28/08/2026	43	1,417,800	43.10	43.10	42.80	12,900	426,500	0
27/08/2026	43.20	643,200	45	45	43.15	4,500	119,800	0
26/08/2026	44.40	600,600	45.50	45.50	44.20	3,600	5,400	0
25/08/2026	44.95	882,600	44.40	44.95	43.90	7,000	45,300	0
24/08/2026	43.90	482,400	44.50	44.65	43.60	4,700	97,100	0
21/08/2026	43.05	451,600	41.60	43.40	41.60	11,300	9,100	0
20/08/2026	41.40	238,600	41.40	41.70	41.25	14,300	4,300	0
19/08/2026	41.25	180,700	41.80	41.90	41.20	11,900	21,300	0
18/08/2026	41.80	324,700	41.30	42.20	41.30	9,700	17,300	0
17/08/2026	41.20	658,900	43	43	40.70	22,200	8,200	0
14/08/2026	43.20	454,100	44	44.10	43.20	6,500	31,700	0
13/08/2026	43.90	429,100	44	44.40	43.90	14,100	65,000	0
12/08/2026	43.80	242,100	44.40	44.40	43.80	8,700	2,200	0
11/08/2026	44.10	394,100	43.65	44.25	43.65	7,100	800	0
10/08/2026	43.60	436,400	45	45	43.50	2,500	9,200	0
07/08/2026	44.20	802,700	45.80	45.80	44.05	45,900	25,700	0
06/08/2026	43.35	575,200	40.65	43.35	40.65	7,800	22,200	0
05/08/2026	40.55	709,700	39.65	40.55	39.65	1,400	4,800	0
04/08/2026	39.60	336,800	39.70	39.80	39.50	2,600	5,300	0
03/08/2026	39.40	593,500	39.20	39.90	39.20	3,700	127,300	0
31/07/2026	39.10	735,500	39.55	39.65	39	1,500	1,900	0
30/07/2026	39.05	764,800	38.45	39.05	38.40	2,900	292,800	0
29/07/2026	37.85	653,400	36.95	37.85	36.95	8,700	247,700	0
28/07/2026	36.75	957,900	35.90	37.25	35.85	15,600	346,100	0
27/07/2026	36	820,700	36.85	36.85	35.90	7,400	260,400	0
24/07/2026	36.85	1,507,400	37.30	37.50	36.05	1,900	498,600	0
23/07/2026	37.95	3,864,000	40.95	40.95	37.70	7,800	132,000	0
22/07/2026	40.50	1,267,800	42.90	42.90	40.50	8,500	1,900	0
21/07/2026	43	550,200	43	43.55	43	1,000	36,400	0
20/07/2026	43	762,200	44.65	44.65	43	500	42,400	0
17/07/2026	44.80	173,400	44.95	44.95	44.15	16,000	24,000	0
16/07/2026	44.80	584,500	44.85	44.95	44	800	10,000	0
15/07/2026	44.85	417,000	45.40	45.50	44.85	10,900	15,700	0
14/07/2026	45.40	348,100	45.35	45.60	45.20	0	25,700	0
13/07/2026	45.30	451,100	46.20	46.20	45.30	700	2,500	0
10/07/2026	46.20	218,800	46.70	46.90	46.20	1,400	700	0
09/07/2026	46.70	277,300	45.80	47.10	45.80	1,700	76,100	0
08/07/2026	46.55	286,700	45.85	46.55	45.85	12,800	8,400	0
07/07/2026	45.85	796,200	46.30	46.30	45.50	4,100	32,600	0
06/07/2026	46.25	669,300	47.55	47.70	46.15	37,000	56,200	0
03/07/2026	47.70	467,900	47.65	48	47.65	9,200	139,500	0
02/07/2026	48.30	545,900	47.90	48.75	47.90	600	133,000	0
01/07/2026	47.90	614,900	47.80	48.25	47.80	4,700	123,600	0
30/06/2026	47.80	612,800	49	49	47.80	11,600	125,100	0
29/06/2026	48.80	421,600	47.50	48.90	47.50	11,500	95,000	0
26/06/2026	47.75	931,500	48.50	48.50	47.45	2,100	241,900	0
25/06/2026	48.75	1,042,200	50.10	50.10	48.60	15,700	189,000	0
24/06/2026	50.40	452,700	50.30	51	50.10	1,100	11,900	0
23/06/2026	50.50	1,515,700	52.30	52.90	50.50	23,700	70,500	0
22/06/2026	51.50	2,491,500	50.90	51.50	49.35	4,100	77,600	0
19/06/2026	48.40	499,300	47.75	48.40	47.55	129,000	65,200	0
18/06/2026	47.80	463,000	47.80	47.80	47.50	800	8,300	0
17/06/2026	47.85	411,300	48.20	48.20	47.75	900	8,400	0
16/06/2026	48.30	664,300	49	49	48	33,400	6,500	0
15/06/2026	47.85	1,298,400	45.85	47.85	45.85	6,500	167,200	0
12/06/2026	45.75	594,100	45.15	46	45.15	3,900	164,500	0
11/06/2026	45.15	466,600	44.95	45.15	44.95	4,200	93,100	0
10/06/2026	44.85	461,300	44.85	44.90	44.85	4,200	69,800	0
09/06/2026	44.90	482,000	45	45.10	44.85	16,600	77,500	0
08/06/2026	45.20	596,400	45.70	45.70	45	24,500	14,000	0
05/06/2026	45.85	373,600	45.40	45.85	45.40	19,000	23,700	0
04/06/2026	45.40	374,800	45.90	45.90	45.40	13,500	60,200	0
03/06/2026	45.80	486,400	45.35	46	45.35	18,800	60,800	0
02/06/2026	45.70	648,900	45.10	46.60	45.10	200	27,400	0
01/06/2026	44.85	1,978,600	45.95	45.95	44.85	57,700	175,900	0
29/05/2026	46.50	1,951,300	47.60	47.60	46.50	75,700	88,800	0
28/05/2026	47.60	1,427,700	48	48	47.60	15,000	74,400	0
27/05/2026	47.75	997,100	47.50	47.95	47.50	21,600	43,800	0
26/05/2026	47.90	967,400	48.50	48.60	47.90	8,800	46,300	0
25/05/2026	48.50	1,155,200	48.60	49.20	48.15	114,700	57,001	0
22/05/2026	48.50	1,456,500	48.05	49.50	48.05	269,000	161,245	0
21/05/2026	48	1,717,200	48.85	49.05	47.80	58,071	546,245	0
20/05/2026	48.80	5,140,400	50.30	50.60	47	835,321	778,129	0
19/05/2026	49.90	2,749,000	51.60	51.80	49.80	106,500	194,134	0
18/05/2026	51.60	1,473,600	51	51.90	50.60	234,435	87,000	0
15/05/2026	51.50	1,516,300	51.10	51.50	50	62,590	177,901	0
14/05/2026	50.80	2,002,200	50	51.30	49.65	176,710	145,802	0
13/05/2026	49.50	1,807,600	49.15	49.90	48.50	123,300	246,438	0
12/05/2026	47.90	5,487,500	48.60	50.20	47.20	971,000	2,588,570	0
11/05/2026	48.60	8,962,300	52.70	52.70	48.55	250,614	4,116,285	0
08/05/2026	52.20	4,582,900	53.10	54.30	52.20	1,005,008	790,800	0
07/05/2026	53.90	3,649,000	54.80	55.80	53.90	1,013,805	446,717	0
06/05/2026	55.80	5,766,700	53.20	56.20	52.80	1,619,700	201,197	0
05/05/2026	53	1,564,200	53.10	53.30	52.60	93,200	385,326	0
04/05/2026	53.40	1,030,600	53.70	54.80	53.30	194,325	136,350	0
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
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

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 (2026-08-12)	3.20	7.31%	13,913,700	-1,045,300	0	41.20 47.10 46.75
2 tháng (2026-07-13)	1.70	3.75%	31,620,100	-3,023,500	0	36 47.10 46.75
3 tháng (2026-06-15)	-0.85	-1.78%	46,301,400	-4,348,300	0	36 51.50 46.75
6 tháng (2026-03-16)	-26.90	-36.40%	267,142,700	-21,608,113	-681.5	36 73.90 46.75
12 tháng (2025-09-16)	-48.81	-50.94%	747,004,600	-45,807,613	-2,573.7	36 95.81 46.75
24 tháng (2024-09-23)	-60.26	-56.18%	1,212,290,000	-70,826,410	-5,158.0	36 114.01 46.75
36 tháng (2023-09-27)	-35.70	-43.17%	1,887,093,300	-66,514,033	-4,909.9	36 122.92 46.75
60 tháng (2021-10-07)	-11.17	-19.20%	3,132,886,100	-52,581,617	-1,933.0	36 122.92 46.75

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH