Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	35.95	861,300	35.50	36	35.50	258,600	279,300	0
17/09/2026	35.30	957,500	34.80	36.35	34.80	200	277,500	0
16/09/2026	35	912,600	36.10	36.20	34.85	11,300	270,100	-1.9
15/09/2026	36.05	1,227,700	37.20	37.20	36	18,700	332,500	-11.4
14/09/2026: Cổ tức tiền mặt tỉ lệ: 50%
14/09/2026	37.40	811,700	38.60	38.60	37	57,500	106,400	-1.9
11/09/2026	41.75	1,158,600	42.38	42.38	41.75	12,700	103,600	-4.3
10/09/2026	41.97	528,900	41.71	41.97	41.48	32,100	11,800	0.9
09/09/2026	41.62	664,300	41.35	41.79	41.35	14,900	89,400	-3.5
08/09/2026	40.77	947,700	41.97	41.97	40.72	26,500	17,600	0.4
07/09/2026	41.97	1,631,300	42.55	42.82	41.97	25,300	5,600	0.9
04/09/2026	42.06	2,136,400	41.53	42.78	41.53	50,100	378,600	-15.6
03/09/2026	40.10	998,700	38.40	40.19	37.82	45,500	14,900	1.4
02/09/2026	60.01	1,663,800	58.76	60.19	58.67	394,700	141,000	17.0
01/09/2026	55.99	4,030,000	56.17	56.98	55.90	637,100	502,900	8.4
31/08/2026	33.40	811,700	34.47	34.47	33.04	57,500	106,400	-1.9
28/08/2026	38.40	1,417,800	38.49	38.49	38.22	12,900	426,500	-17.7
27/08/2026	38.58	643,200	40.19	40.19	38.54	4,500	119,800	-5.0
26/08/2026	39.65	600,600	40.63	40.63	39.47	3,600	5,400	-0.1
25/08/2026	40.14	882,600	39.65	40.14	39.20	7,000	45,300	-1.7
24/08/2026	39.20	482,400	39.74	39.87	38.94	4,700	97,100	-4.0
21/08/2026	38.45	451,600	37.15	38.76	37.15	11,300	9,100	0.1
20/08/2026	36.97	238,600	36.97	37.24	36.84	14,300	4,300	0.4
19/08/2026	36.84	180,700	37.33	37.42	36.79	11,900	21,300	-0.4
18/08/2026	37.33	324,700	36.88	37.69	36.88	9,700	17,300	-0.3
17/08/2026	36.79	658,900	38.40	38.40	36.35	22,200	8,200	0.6
14/08/2026	38.58	454,100	39.29	39.38	38.58	6,500	31,700	-1.1
13/08/2026	39.20	429,100	39.29	39.65	39.20	14,100	65,000	-2.2
12/08/2026	39.12	242,100	39.65	39.65	39.12	8,700	2,200	0.3
11/08/2026	39.38	394,100	38.98	39.52	38.98	7,100	800	0.3
10/08/2026	38.94	436,400	40.19	40.19	38.85	2,500	9,200	-0.3
07/08/2026	39.47	802,700	40.90	40.90	39.34	45,900	25,700	0.9
06/08/2026	38.71	575,200	36.30	38.71	36.30	7,800	22,200	-0.6
05/08/2026	36.21	709,700	35.41	36.21	35.41	1,400	4,800	-0.1
04/08/2026	35.36	336,800	35.45	35.54	35.28	2,600	5,300	-0.1
03/08/2026	35.19	593,500	35.01	35.63	35.01	3,700	127,300	-4.9
31/07/2026	34.92	735,500	35.32	35.41	34.83	1,500	1,900	-0.0
30/07/2026	34.87	764,800	34.34	34.87	34.29	2,900	292,800	-11.2
29/07/2026	33.80	653,400	33.00	33.80	33.00	8,700	247,700	-9.0
28/07/2026	32.82	957,900	32.06	33.27	32.02	15,600	346,100	-12.1
27/07/2026	32.15	820,700	32.91	32.91	32.06	7,400	260,400	-9.1
24/07/2026	32.91	1,507,400	33.31	33.49	32.19	1,900	498,600	-18.3
23/07/2026	33.89	3,864,000	36.57	36.57	33.67	7,800	132,000	-4.7
22/07/2026	36.17	1,267,800	38.31	38.31	36.17	8,500	1,900	0.3
21/07/2026	38.40	550,200	38.40	38.89	38.40	1,000	36,400	-1.5
20/07/2026	38.40	762,200	39.87	39.87	38.40	500	42,400	-1.8
17/07/2026	40.01	173,400	40.14	40.14	39.43	16,000	24,000	-0.4
16/07/2026	40.01	584,500	40.05	40.14	39.29	800	10,000	-0.4
15/07/2026	40.05	417,000	40.54	40.63	40.05	10,900	15,700	-0.2
14/07/2026	40.54	348,100	40.50	40.72	40.37	0	25,700	-1.2
13/07/2026	40.46	451,100	41.26	41.26	40.46	700	2,500	-0.1
10/07/2026	41.26	218,800	41.71	41.88	41.26	1,400	700	0.0
09/07/2026	41.71	277,300	40.90	42.06	40.90	1,700	76,100	-3.4
08/07/2026	41.57	286,700	40.95	41.57	40.95	12,800	8,400	0.2
07/07/2026	40.95	796,200	41.35	41.35	40.63	4,100	32,600	-1.3
06/07/2026	41.30	669,300	42.46	42.60	41.21	37,000	56,200	-0.9
03/07/2026	42.60	467,900	42.55	42.87	42.55	9,200	139,500	-6.2
02/07/2026	43.13	545,900	42.78	43.54	42.78	600	133,000	-6.4
01/07/2026	42.78	614,900	42.69	43.09	42.69	4,700	123,600	-5.7
30/06/2026	42.69	612,800	43.76	43.76	42.69	11,600	125,100	-5.5
29/06/2026	43.58	421,600	42.42	43.67	42.42	11,500	95,000	-4.1
26/06/2026	42.64	931,500	43.31	43.31	42.38	2,100	241,900	-11.4
25/06/2026	43.54	1,042,200	44.74	44.74	43.40	15,700	189,000	-8.4
24/06/2026	45.01	452,700	44.92	45.55	44.74	1,100	11,900	-0.5
23/06/2026	45.10	1,515,700	46.71	47.24	45.10	23,700	70,500	-2.4
22/06/2026	45.99	2,491,500	45.46	45.99	44.07	4,100	77,600	-3.7
19/06/2026	43.22	499,300	42.64	43.22	42.46	129,000	65,200	3.1
18/06/2026	42.69	463,000	42.69	42.69	42.42	800	8,300	-0.4
17/06/2026	42.73	411,300	43.04	43.04	42.64	900	8,400	-0.4
16/06/2026	43.13	664,300	43.76	43.76	42.87	33,400	6,500	1.3
15/06/2026	42.73	1,298,400	40.95	42.73	40.95	6,500	167,200	-7.6
12/06/2026	40.86	594,100	40.32	41.08	40.32	3,900	164,500	-7.3
11/06/2026	40.32	466,600	40.14	40.32	40.14	4,200	93,100	-4.0
10/06/2026	40.05	461,300	40.05	40.10	40.05	4,200	69,800	-2.9
09/06/2026	40.10	482,000	40.19	40.28	40.05	16,600	77,500	-2.7
08/06/2026	40.37	596,400	40.81	40.81	40.19	24,500	14,000	0.5
05/06/2026	40.95	373,600	40.54	40.95	40.54	19,000	23,700	-0.2
04/06/2026	40.54	374,800	40.99	40.99	40.54	13,500	60,200	-2.1
03/06/2026	40.90	486,400	40.50	41.08	40.50	18,800	60,800	-1.9
02/06/2026	40.81	648,900	40.28	41.62	40.28	200	27,400	-1.3
01/06/2026	40.05	1,978,600	41.04	41.04	40.05	57,700	175,900	-5.3
29/05/2026	41.53	1,951,300	42.51	42.51	41.53	75,700	88,800	-0.6
28/05/2026	42.51	1,427,700	42.87	42.87	42.51	15,000	74,400	-2.8
27/05/2026	42.64	997,100	42.42	42.82	42.42	21,600	43,800	-1.1
26/05/2026	42.78	967,400	43.31	43.40	42.78	8,800	46,300	-1.8
25/05/2026	43.31	1,155,200	43.40	43.94	43.00	114,700	57,000	2.8
22/05/2026	43.31	1,456,500	42.91	44.21	42.91	269,000	161,200	5.3
21/05/2026	42.87	1,717,200	43.63	43.80	42.69	58,000	546,100	-23.5
20/05/2026	43.58	5,140,400	44.92	45.19	41.97	835,300	778,000	2.6
19/05/2026	44.56	2,749,000	46.08	46.26	44.47	106,500	194,100	-4.4
18/05/2026	46.08	1,473,600	45.55	46.35	45.19	234,300	87,000	7.5
15/05/2026	45.99	1,516,300	45.63	45.99	44.65	62,500	177,900	-5.9
14/05/2026	45.37	2,002,200	44.65	45.81	44.34	176,700	145,800	1.6
13/05/2026	44.21	1,807,600	43.89	44.56	43.31	123,300	246,400	-6.0
12/05/2026	42.78	5,487,500	43.40	44.83	42.15	971,000	2,588,500	-78.2
11/05/2026	43.40	8,962,300	47.06	47.06	43.36	250,600	4,116,100	-189.0
08/05/2026	46.62	4,582,900	47.42	48.49	46.62	1,005,000	790,800	11.3
07/05/2026	48.14	3,649,000	48.94	49.83	48.14	1,013,800	446,600	30.9
06/05/2026	49.83	5,766,700	47.51	50.19	47.15	1,619,700	201,100	78.3
05/05/2026	47.33	1,564,200	47.42	47.60	46.97	93,200	385,300	-15.4
04/05/2026	47.69	1,030,600	47.96	48.94	47.60	194,200	136,300	3.2

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 (2026-08-19)	-1.54	-4.18%	23,378,400	-1,632,800	-39.7	33.40 60.01 35.95
2 tháng (2026-07-20)	-3.10	-8.08%	41,219,600	-3,624,700	-114.8	32.15 60.01 35.95
3 tháng (2026-06-22)	-10.69	-23.25%	54,538,700	-4,914,000	-176.9	32.15 60.01 35.95
6 tháng (2026-03-23)	-10.87	-23.54%	232,442,800	-11,114,100	-463.4	32.15 60.01 35.95
12 tháng (2025-09-23)	-46.84	-57.02%	772,316,900	-38,056,300	-2,447.3	32.15 85.56 35.95
24 tháng (2024-09-30)	-60.90	-63.31%	1,258,035,600	-55,740,003	-4,744.8	32 101.82 35.95
36 tháng (2023-10-04)	-40.89	-53.67%	1,940,208,500	-50,231,170	-4,344.8	31.15 109.78 35.95
60 tháng (2021-10-14)	-19.35	-35.41%	3,212,543,900	-36,609,149	-1,359.2	29.59 109.78 35.95

CTCP Tập đoàn Hóa chất Đức Giang (dgc)

THỐNG KÊ GIAO DỊCH