Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2021	60.89	2,115,500	60.11	61.66	59.92	21,600	0	3.4
15/11/2021	60.11	1,309,500	60.30	60.30	59.92	20,700	68,700	-7.4
12/11/2021	60.30	1,337,100	60.07	60.30	59.72	51,600	300	8.0
11/11/2021	60.07	1,685,800	60.38	60.38	59.80	5,900	61,100	-8.6
10/11/2021	60.38	2,563,600	61.66	61.66	60.11	500	7,800	-1.1
09/11/2021	61.66	1,712,600	63.56	63.76	61.47	46,000	35,700	1.7
08/11/2021	63.56	1,744,300	63.29	65.66	63.37	20,400	120,900	-16.6
05/11/2021	63.29	3,567,900	60.65	64.76	60.69	43,500	222,000	-29.2
04/11/2021	60.65	807,700	59.53	60.89	59.26	71,900	0	11.1
03/11/2021	59.53	1,006,400	60.42	60.58	59.41	38,400	69,200	-4.7
02/11/2021	60.42	832,300	60.38	61.08	59.96	141,900	200	22.1
01/11/2021	60.38	1,075,000	59.26	61.04	59.26	156,100	52,500	16.2
29/10/2021	59.26	1,901,100	59.64	59.64	58.91	13,500	183,000	-25.9
28/10/2021	59.64	1,205,200	60.42	61.27	59.61	2,800	200	0.4
27/10/2021	60.42	905,800	60.85	61.04	60.30	24,900	62,000	-5.8
26/10/2021	60.85	683,100	60.89	61.27	59.96	9,200	2,300	1.1
25/10/2021	60.89	1,115,700	61.78	63.37	60.50	200	55,900	-8.9
22/10/2021	61.78	1,130,600	62.44	63.02	61.31	79,500	15,500	10.2
21/10/2021	62.44	1,478,000	61.35	63.60	61.31	22,100	54,500	-5.2
20/10/2021	61.35	1,555,400	58.95	62.05	59.06	40,700	0	6.4
19/10/2021	58.95	1,993,200	60.69	60.69	58.87	1,800	189,500	-28.6
18/10/2021	60.69	1,237,700	61.51	62.05	59.80	1,200	81,400	-12.7
15/10/2021	61.51	912,500	61.20	62.05	60.92	7,600	115,300	-17.1
14/10/2021	61.20	1,090,500	62.67	63.52	61.16	200	163,200	-25.9
13/10/2021	62.67	1,296,200	62.05	63.76	62.05	68,000	6,500	10.0
12/10/2021	62.05	2,388,900	58.87	62.05	58.87	30,200	148,400	-18.5
11/10/2021	58.87	770,900	58.40	59.18	58.17	14,000	194,300	-27.4
08/10/2021	58.40	417,500	58.17	59.76	57.78	900	85,200	-12.7
07/10/2021	58.17	484,200	57.98	59.68	57.32	4,000	7,600	-0.5
06/10/2021	57.98	1,092,300	58.99	59.30	57.05	1,400	139,100	-20.5
05/10/2021	58.99	733,600	59.68	60.73	58.87	200	132,500	-20.3
04/10/2021	59.68	972,200	61.62	63.41	59.33	20,800	205,100	-28.8
01/10/2021	61.62	1,457,200	58.52	62.40	57.43	129,000	60,200	10.8
30/09/2021	58.52	828,200	55.50	58.95	55.53	50,900	25,000	3.9
29/09/2021	55.50	1,677,600	58.95	58.95	55.50	23,100	284,200	-38.6
28/09/2021	58.95	649,300	57.47	58.95	57.05	22,400	67,200	-6.7
27/09/2021	57.47	1,074,900	57.40	59.84	57.05	19,000	282,600	-39.3
24/09/2021	57.40	2,304,600	60.46	60.46	57.01	37,600	392,200	-52.8
23/09/2021	60.46	3,515,200	65.00	69.22	60.46	84,200	448,300	-59.3
22/09/2021	65.00	968,800	60.77	65.00	62.44	154,200	349,000	-32.4
21/09/2021	60.77	1,402,800	57.20	61.08	56.04	61,300	409,300	-53.6
20/09/2021	57.20	1,596,400	55.03	58.87	56.62	7,100	183,900	-26.5
17/09/2021	55.03	2,013,900	51.46	55.03	52.32	836,100	587,000	35.0
16/09/2021	51.46	1,055,100	49.87	52.01	50.14	500	327,600	-43.1
15/09/2021	49.87	1,070,800	49.56	49.95	49.45	242,500	242,100	0.0
14/09/2021	49.56	938,800	48.67	50.14	49.06	450,600	138,000	40.0
13/09/2021	48.67	1,947,000	45.49	48.67	45.76	532,600	182,500	43.7
10/09/2021	45.49	429,300	44.83	45.76	44.91	41,600	21,000	2.4
09/09/2021	44.83	304,500	44.99	45.06	44.71	0	59,000	-6.8
08/09/2021	44.99	432,200	44.48	45.30	44.09	400	87,000	-10.0
07/09/2021	44.48	1,241,300	44.99	44.99	43.90	151,200	29,800	13.9
06/09/2021	44.99	827,400	45.45	45.45	44.64	102,200	64,700	4.4
01/09/2021	45.45	711,700	45.76	46.15	45.26	92,200	44,000	5.7
31/08/2021	45.76	1,037,700	44.60	46.15	44.91	333,900	7,900	38.4
30/08/2021	44.60	791,900	43.36	44.60	43.36	289,200	9,300	32.0
27/08/2021	43.36	708,900	42.93	43.78	42.27	90,100	9,900	9.0
26/08/2021	42.93	1,046,200	41.84	43.43	41.69	7,300	32,400	-2.8
25/08/2021	41.84	504,700	41.69	42.27	41.11	1,900	21,800	-2.1
24/08/2021	41.69	1,289,300	42.31	42.31	40.72	188,000	128,300	6.3
23/08/2021	42.31	1,042,400	41.69	42.62	40.72	216,000	81,000	14.5
20/08/2021	41.69	1,977,400	42.19	42.43	40.33	562,800	98,700	50.3
19/08/2021	42.19	1,525,200	40.72	42.62	40.76	511,300	2,300	54.6
18/08/2021	40.72	1,523,000	39.52	40.95	39.52	203,700	160,300	4.6
17/08/2021	39.52	1,367,400	38.66	39.94	38.39	279,600	66,200	21.5
16/08/2021	38.66	894,000	38.01	38.70	38.01	137,300	64,900	7.2
13/08/2021	38.01	2,648,300	38.20	38.20	36.65	161,900	52,700	10.4
12/08/2021	38.20	1,081,700	38.63	38.74	38.12	75,700	1,000	7.4
11/08/2021	38.63	820,500	39.44	39.94	38.63	88,900	500	8.9
10/08/2021	39.44	1,671,300	38.20	39.56	38.01	82,900	54,600	2.9
09/08/2021	38.20	876,400	37.93	38.39	37.42	98,900	53,200	4.5
06/08/2021	37.93	1,145,200	38.63	38.63	37.93	36,000	19,000	1.7
05/08/2021	38.63	645,400	38.59	38.86	38.08	51,400	75,300	-2.4
04/08/2021	38.59	1,361,200	37.58	38.78	37.66	208,800	102,700	10.4
03/08/2021	37.58	1,222,000	37.66	37.89	37.04	51,400	235,500	-17.7
02/08/2021	37.66	1,871,100	37.04	38.39	36.84	53,700	110,700	-5.6
30/07/2021	37.04	942,000	37.23	37.23	36.61	7,800	5,400	0.2
29/07/2021	37.23	994,700	36.34	37.50	36.11	50,500	3,700	4.5
28/07/2021	36.34	1,364,900	36.07	36.92	35.37	51,400	200	4.8
27/07/2021	36.07	1,685,000	37.42	37.81	35.68	75,800	43,900	3.0
26/07/2021	37.42	1,693,900	35.83	38.20	35.72	384,200	34,400	33.9
23/07/2021	35.83	5,362,400	33.51	35.83	33.35	859,500	1,400	78.3
22/07/2021	33.51	2,429,900	31.80	33.66	32.03	33,900	34,100	0.0
21/07/2021	31.80	724,600	31.57	32.15	31.61	94,300	24,100	5.8
20/07/2021	31.57	756,100	30.75	31.61	30.52	55,900	59,200	-0.3
19/07/2021	30.75	1,042,800	31.84	31.84	30.64	100	40,100	-3.2
16/07/2021	31.84	863,200	31.33	32.34	31.33	16,500	33,800	-1.4
15/07/2021	31.33	1,018,100	30.25	31.45	29.63	112,400	8,000	8.2
14/07/2021	30.25	1,646,500	31.41	31.80	29.86	11,500	25,300	-1.1
13/07/2021	31.41	1,549,500	31.88	32.54	30.68	97,900	404,300	-24.8
12/07/2021	31.88	3,418,700	34.09	34.09	31.72	467,700	58,100	34.3
09/07/2021	34.09	2,137,600	32.38	34.55	32.19	313,600	85,000	19.8
08/07/2021	32.38	992,700	32.34	32.96	32.19	285,300	31,500	20.3
07/07/2021	32.34	1,612,100	30.25	32.34	30.44	169,500	2,400	13.4
06/07/2021	30.25	1,491,800	32.46	33.24	30.25	13,800	88,600	-6.3
05/07/2021	32.46	611,500	32.27	32.85	31.99	100	26,100	-2.2
02/07/2021	32.27	463,200	32.27	32.58	32.15	2,000	7,700	-0.5
01/07/2021	32.27	970,300	31.65	32.54	31.80	100,000	48,700	4.3
30/06/2021	31.65	491,800	31.96	31.99	31.53	0	1,000	-0.1
29/06/2021	31.96	461,900	32.19	32.23	31.88	2,200	4,900	-0.2
28/06/2021	32.19	867,400	31.41	32.38	31.45	41,900	200	3.5

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	5.55	13.47%	13,947,000	-1,066,600	0	37.40 47.10 37.40
2 tháng (2026-07-16)	1.95	4.35%	31,562,500	-3,082,100	0	36 47.10 37.40
3 tháng (2026-06-16)	-1.55	-3.21%	46,161,600	-4,278,500	0	36 51.50 37.40
6 tháng (2026-03-18)	-17.25	-26.95%	250,916,800	-20,003,613	-550.6	36 64 37.40
12 tháng (2025-09-19)	-45.90	-49.54%	739,268,500	-45,494,213	-2,534.2	36 95.81 37.40
24 tháng (2024-09-24)	-60.97	-56.60%	1,212,265,800	-71,080,110	-5,176.7	36 114.01 37.40
36 tháng (2023-10-02)	-37.85	-44.74%	1,876,337,100	-66,458,233	-4,896.1	36 122.92 37.40
60 tháng (2021-10-11)	-12.12	-20.59%	3,133,143,000	-52,584,617	-1,919.8	36 122.92 37.40

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH