Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	91.02	939,900	90.83	91.59	90.16	284,000	48,700	22.3
28/11/2025	90.35	984,400	91.02	91.59	90.25	113,600	60,800	5.0
27/11/2025	91.02	882,300	91.88	91.98	90.83	58,000	225,000	-15.9
26/11/2025	91.79	1,433,600	90.06	91.79	89.87	251,000	344,100	-8.5
25/11/2025	90.06	2,646,700	91.79	92.46	89.77	146,400	417,800	-25.8
24/11/2025	91.98	1,206,900	92.74	93.32	91.79	115,500	419,500	-29.3
21/11/2025	92.74	1,841,800	92.36	92.74	91.12	195,900	301,000	-10.0
20/11/2025	93.13	1,562,100	93.22	93.41	91.98	229,300	154,700	7.3
19/11/2025	92.55	4,650,300	94.66	96.00	92.36	184,500	2,112,800	-189.0
18/11/2025	94.66	3,418,500	95.04	95.04	93.41	673,500	720,100	-4.6
17/11/2025	94.85	3,026,100	95.24	97.25	93.89	530,900	897,600	-36.6
14/11/2025	95.24	3,803,200	96.19	98.68	93.89	673,600	1,279,000	-60.2
13/11/2025	95.81	8,043,300	90.35	95.81	90.25	668,600	1,010,200	-35.9
12/11/2025	89.58	1,102,600	88.15	89.77	87.95	223,700	204,400	1.8
11/11/2025	87.95	1,289,100	87.76	88.91	87.19	156,000	451,700	-26.9
10/11/2025	87.67	1,462,900	89.87	89.97	87.67	112,700	381,200	-24.7
07/11/2025	89.20	1,254,600	90.44	91.02	88.82	196,900	87,100	10.2
06/11/2025	91.02	1,047,600	91.02	92.46	90.35	173,900	106,200	6.4
05/11/2025	91.02	1,011,500	89.58	91.02	89.49	241,600	124,500	11.1
04/11/2025	90.64	2,784,600	91.12	91.31	87.19	314,300	358,300	-4.0
03/11/2025	91.50	2,224,300	92.55	93.32	91.50	228,700	338,800	-10.6
31/10/2025	91.98	3,377,200	89.77	92.84	89.68	514,000	412,400	9.5
30/10/2025	89.68	1,742,100	90.54	91.31	89.30	230,200	172,400	5.4
29/10/2025	90.44	1,210,800	90.06	91.02	89.39	41,800	302,800	-24.6
28/10/2025	90.06	1,606,900	88.62	91.12	88.62	95,000	247,900	-14.3
27/10/2025	89.01	1,467,700	89.10	90.54	88.62	161,900	219,900	-5.4
24/10/2025	88.53	1,811,000	87.19	88.91	86.80	426,500	490,000	-5.6
23/10/2025	87.19	1,263,100	87.76	88.34	86.23	241,700	608,000	-33.3
22/10/2025	87.19	2,385,600	85.46	90.06	85.46	330,600	881,000	-49.8
21/10/2025	85.46	2,272,200	85.27	87.28	84.22	462,900	804,500	-30.1
20/10/2025	83.35	2,040,600	88.72	90.35	83.35	243,100	570,400	-30.9
17/10/2025	89.30	1,038,300	91.50	91.50	89.30	90,800	77,800	1.2
16/10/2025	91.02	1,411,000	91.02	91.21	90.06	228,200	91,700	12.9
15/10/2025	91.02	1,184,800	92.94	93.03	90.64	109,700	52,100	5.4
14/10/2025	92.17	2,276,000	92.84	93.61	91.98	392,400	30,200	35.2
13/10/2025	91.88	2,001,100	89.10	92.36	89.10	265,300	29,700	22.4
10/10/2025	90.35	1,439,300	90.25	90.44	89.58	199,400	244,000	-4.2
09/10/2025	89.58	942,900	90.44	90.54	89.20	0	0	0
08/10/2025	90.44	1,164,400	89.68	90.54	88.24	299,700	27,900	25.4
07/10/2025	89.10	670,200	88.91	89.39	88.82	6,900	31,600	-2.3
06/10/2025	88.91	1,183,200	89.58	89.58	88.24	8,600	439,500	-39.9
03/10/2025	87.67	1,063,700	87.95	88.62	87.57	57,800	143,000	-7.8
02/10/2025	87.95	696,700	88.34	89.01	87.95	77,900	112,300	-3.2
01/10/2025	88.34	788,500	87.95	89.10	87.95	106,600	138,500	-2.9
30/09/2025	87.95	1,789,200	90.06	90.06	87.38	121,700	278,400	-14.6
29/09/2025	90.06	1,605,100	91.12	91.21	90.06	60,400	222,100	-15.3
26/09/2025	91.40	957,700	92.46	92.46	91.40	12,100	196,100	-17.6
25/09/2025	92.46	999,200	92.55	92.84	91.98	61,300	218,300	-15.1
24/09/2025	92.94	911,600	92.07	92.94	91.02	111,000	159,600	-4.6
23/09/2025	91.98	981,400	92.07	92.65	91.50	113,200	170,900	-5.5
22/09/2025	91.98	2,087,800	92.84	93.32	91.31	162,500	332,800	-16.4
19/09/2025	92.65	2,008,300	94.85	95.62	92.65	25,000	1,094,900	-103.8
18/09/2025	94.66	1,542,600	96.00	96.10	94.09	36,300	465,500	-42.3
17/09/2025	95.62	4,109,900	95.81	98.68	95.52	617,900	740,100	-12.0
16/09/2025	95.81	3,242,200	95.71	97.15	95.33	374,900	227,800	14.8
15/09/2025	95.33	2,428,000	94.18	95.62	93.51	173,000	199,900	-2.6
12/09/2025	93.41	1,971,700	92.94	94.09	91.98	178,200	50,400	12.4
11/09/2025	92.94	1,712,000	91.98	92.94	90.06	159,700	188,300	-2.6
10/09/2025	91.88	783,800	91.98	92.36	91.59	35,900	30,200	0.5
09/09/2025	91.59	1,424,900	92.27	92.46	91.31	135,300	229,800	-9.1
08/09/2025	92.17	2,292,200	93.61	94.47	91.88	130,600	68,800	5.9

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 (2025-12-29)	7.80	12.79%	115,596,300	-1,717,900	-97.0	61 73.90 67.50
2 tháng (2025-11-28)	-21.55	-23.85%	237,913,400	-17,764,900	-1,241.5	60.90 92.94 67.50
3 tháng (2025-10-29)	-21.64	-23.93%	288,935,500	-22,425,500	-1,696.4	60.90 95.81 67.50
6 tháng (2025-07-31)	-29.79	-30.22%	419,956,500	-33,122,300	-2,714.0	60.90 103.38 67.50
12 tháng (2025-02-03)	-37.07	-35.01%	669,718,000	-46,095,849	-4,075.5	60.90 108.55 67.50
24 tháng (2024-02-07)	-20.92	-23.32%	1,245,612,900	-51,701,112	-4,810.6	60.90 122.92 67.50
36 tháng (2023-02-13)	22.56	48.79%	1,960,097,100	-51,434,995	-4,552.2	43.76 122.92 67.50
60 tháng (2021-02-22)	48.97	246.97%	2,896,852,500	-24,018,804	-796.7	19.83 122.92 67.50

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH