Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2018	8.36	201,416	7.93	8.36	7.93	0	30,600	-1.1
31/07/2018	7.93	109,380	7.75	8.04	7.70	31,200	26,300	0.2
30/07/2018	7.75	60,621	7.75	7.79	7.70	4,200	9,800	-0.2
27/07/2018	7.75	92,320	7.70	7.77	7.68	0	24,000	-0.8
26/07/2018	7.70	108,730	7.70	7.73	7.48	61,200	49,200	0.4
25/07/2018	7.70	149,200	7.70	7.82	7.59	45,500	52,900	-0.3
24/07/2018	7.70	109,500	7.91	7.91	7.70	50,000	0	1.7
23/07/2018	7.91	302,104	7.48	8.16	7.48	20,000	62,218	-1.4
20/07/2018	7.48	39,408	7.21	7.48	7.11	0	11,300	-0.4
19/07/2018	7.21	13,020	7.21	7.21	7.14	0	100	-0.0
18/07/2018	7.21	65,930	7.11	7.23	7.02	0	2,800	-0.1
17/07/2018	7.11	3,600	7.09	7.11	7.02	0	100	-0.0
16/07/2018	7.09	28,600	7.09	7.11	6.93	0	20,000	-0.6
13/07/2018	7.09	69,810	6.98	7.09	6.98	0	8,200	-0.3
12/07/2018	6.98	6,600	7.09	7.09	6.98	6,000	2,200	0.1
11/07/2018	7.09	16,541	7.09	7.09	7.02	8,400	2,200	0.2
10/07/2018	7.09	3,900	7.14	7.14	7.09	0	3,300	-0.1
09/07/2018	7.14	52,000	7.14	7.14	7.00	0	1,000	-0.0
06/07/2018	7.14	18,901	7.02	7.14	6.91	0	100	-0.0
05/07/2018	7.02	9,400	7.11	7.11	7.02	0	0	0
04/07/2018	7.11	54,300	7.09	7.23	7.02	3,000	0	0.1
03/07/2018	7.09	8,300	7.14	7.14	7.09	3,100	0	0.1
02/07/2018	7.14	17,000	7.21	7.25	7.14	5,900	0	0.2
29/06/2018	7.21	43,200	7.32	7.32	7.05	0	0	0
28/06/2018	7.32	2,900	7.25	7.32	7.25	0	0	0
27/06/2018	7.25	11,841	7.32	7.32	7.18	0	0	0
26/06/2018	7.32	7,800	7.36	7.36	7.25	0	0	0
25/06/2018	7.36	4,415	7.30	7.36	7.34	0	31	-0.0
22/06/2018	7.30	5,500	7.30	7.32	7.23	0	0	0
21/06/2018	7.30	9,200	7.32	7.32	7.30	0	0	0
20/06/2018	7.32	8,100	7.32	7.32	7.23	0	5,300	-0.2
19/06/2018	7.32	68,100	7.32	7.32	7.25	0	0	0
18/06/2018	7.32	18,200	7.32	7.36	7.32	0	0	0
15/06/2018	7.32	13,500	7.32	7.43	7.32	0	0	0
14/06/2018	7.32	46,900	7.27	7.34	7.30	0	0	0
13/06/2018	7.27	10,400	7.27	7.30	7.25	0	0	0
12/06/2018	7.27	4,210	7.34	7.34	7.14	0	0	0
11/06/2018	7.34	500	7.36	7.36	7.02	200	0	0.0
08/06/2018	7.36	16,600	7.27	7.36	7.27	0	7,200	-0.2
07/06/2018	7.27	36,410	7.25	7.36	7.05	0	3,300	-0.1
06/06/2018	7.25	13,300	7.25	7.25	7.14	0	6,500	-0.2
05/06/2018	7.25	1,200	7.36	7.36	7.18	0	0	0
04/06/2018	7.36	26,000	7.34	7.43	7.34	0	0	0
01/06/2018	7.34	10,870	7.05	7.34	7.14	0	0	0
31/05/2018	7.05	1,900	7.05	7.05	7.05	0	0	0
30/05/2018	7.05	7,650	7.16	7.16	7.05	0	5,000	-0.2
29/05/2018	7.16	6,300	7.05	7.16	7.05	0	0	0
28/05/2018	7.05	23,700	7.09	7.09	6.98	10,100	0	0.3
25/05/2018	7.09	12,590	7.25	7.25	7.09	0	0	0
24/05/2018	7.25	22,936	7.14	7.25	7.11	0	100	-0.0
23/05/2018	7.14	9,530	7.25	7.25	7.14	0	0	0
22/05/2018	7.25	4,700	7.27	7.27	7.21	0	0	0
21/05/2018	7.27	5,019	7.48	7.48	7.27	0	0	0
18/05/2018	7.48	34,800	7.30	7.48	7.30	0	0	0
17/05/2018	7.30	22,600	7.36	7.36	7.25	0	0	0
16/05/2018	7.36	1,400	7.36	7.36	7.30	0	900	-0.0
15/05/2018	7.36	16,107	7.36	7.36	7.32	0	0	0
14/05/2018	7.36	1,800	7.43	7.43	7.36	0	0	0
11/05/2018	7.43	18,800	7.30	7.43	7.30	0	4,100	-0.1
10/05/2018	7.30	1,900	7.34	7.34	7.25	0	0	0
09/05/2018	7.34	23,699	7.34	7.43	7.32	0	900	-0.0
08/05/2018	7.34	2,500	7.43	7.43	7.34	0	0	0
07/05/2018	7.43	3,800	7.43	7.43	7.36	0	0	0
04/05/2018	7.43	27,000	7.39	7.43	7.25	0	0	0
03/05/2018	7.39	10,201	7.45	7.48	7.30	0	0	0
02/05/2018	7.45	31,550	7.45	7.59	7.25	0	600	-0.0
27/04/2018	7.45	5,608	7.36	7.45	7.30	0	0	0
26/04/2018	7.36	45,910	7.48	7.48	7.36	0	0	0
24/04/2018	7.48	5,207	7.39	7.48	7.27	2,000	0	0.1
23/04/2018	7.39	89,604	7.43	7.82	7.34	3,600	3,600	0
20/04/2018	7.43	23,358	7.36	7.43	7.30	0	0	0
19/04/2018	7.36	35,900	7.25	7.36	7.25	0	0	0
18/04/2018	7.25	20,200	7.14	7.48	7.16	0	2,300	-0.1
17/04/2018	7.14	16,020	7.16	7.16	7.14	0	2,000	-0.1
16/04/2018	7.16	9,984	7.14	7.18	7.07	0	500	-0.0
13/04/2018	7.14	24,040	7.07	7.14	7.09	0	0	0
12/04/2018	7.07	28,514	7.02	7.14	7.00	8,900	0	0.3
11/04/2018	7.02	46,000	7.16	7.16	7.02	4,400	0	0.1
10/04/2018	7.16	37,230	7.16	7.21	7.07	4,800	0	0.2
09/04/2018	7.16	39,600	7.21	7.25	7.11	0	0	0
06/04/2018	7.21	16,491	7.21	7.25	7.16	0	0	0
05/04/2018	7.21	43,310	7.14	7.21	6.98	0	0	0
04/04/2018	7.14	86,000	7.02	7.14	6.96	0	5,800	-0.2
03/04/2018	7.02	13,500	7.02	7.11	6.96	0	0	0
02/04/2018	7.02	30,500	7.09	7.09	7.02	0	0	0
30/03/2018	7.09	53,100	7.14	7.14	6.82	0	0	0
29/03/2018	7.14	21,100	7.14	7.21	7.14	0	0	0
28/03/2018	7.14	5,916	7.18	7.23	7.14	0	0	0
27/03/2018	7.18	12,900	7.16	7.23	7.14	0	0	0
26/03/2018	7.16	30,100	7.18	7.36	7.14	0	0	0
23/03/2018	7.18	42,400	7.21	7.21	7.14	0	0	0
22/03/2018	7.21	29,700	7.23	7.25	7.14	0	0	0
21/03/2018	7.23	111,525	7.25	7.30	7.16	0	21,775	-0.7
20/03/2018	7.25	112,900	7.36	7.36	7.16	0	0	0
19/03/2018	7.36	74,600	7.48	7.48	7.32	0	0	0
16/03/2018	7.48	81,601	7.75	7.77	7.48	0	0	0
15/03/2018	7.75	49,400	7.55	7.88	7.52	0	0	0
14/03/2018	7.55	150,200	7.82	7.86	7.48	0	0	0
13/03/2018	7.82	54,730	7.95	7.95	7.68	0	0	0
12/03/2018	7.95	165,700	7.95	8.18	7.93	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	12.40	18.10%	99,072,200	4,815,800	359.0	67.80 80.90 77.40
2 tháng (2026-01-12)	17.20	27%	199,861,100	1,669,100	159.8	63.10 80.90 77.40
3 tháng (2025-12-15)	-8.20	-9.21%	354,693,000	-14,808,400	-1,006.1	60.90 89.10 77.40
6 tháng (2025-09-15)	-14.43	-15.14%	473,654,000	-23,437,200	-1,832.1	60.90 95.81 77.40
12 tháng (2025-03-18)	-21.90	-21.31%	754,247,200	-35,394,228	-2,991.7	60.90 103.38 77.40
24 tháng (2024-03-25)	-31.02	-27.72%	1,272,483,800	-54,795,657	-5,203.7	60.90 122.92 77.40
36 tháng (2023-03-29)	34.93	75.97%	2,047,927,100	-47,648,778	-4,241.6	45.32 122.92 77.40
60 tháng (2021-04-08)	57.19	241.25%	3,004,132,500	-22,055,404	-633.0	22.93 122.92 77.40

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH