CTCP Tập đoàn Hóa chất Đức Giang (dgc)

74.10
-3.30
(-4.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
77.06
 4,464,400 75.62 77.06 70.79 151,100 612,500 -42.0
29/07/2022
75.62
 6,404,300 81.29 81.29 75.62 57,200 761,700 -62.9
28/07/2022
81.29
 2,861,500 81.29 82.73 80.95 211,800 142,300 6.7
27/07/2022
81.29
 927,700 81.04 82.14 80.11 83,900 71,300 1.2
26/07/2022
81.04
 1,388,100 81.71 83.41 80.70 51,400 451,200 -38.3
25/07/2022
81.71
 1,538,400 83.15 83.15 80.87 286,100 145,900 13.5
22/07/2022
83.15
 1,744,700 85.10 85.86 82.90 9,700 33,600 2.4
21/07/2022
85.10
 1,852,900 84.68 86.20 83.83 370,500 28,200 34.4
20/07/2022
84.68
 3,151,200 82.56 86.63 84.68 606,500 486,100 12.0
19/07/2022
82.56
 2,419,100 78.75 83.32 78.33 95,100 308,200 -20.8
18/07/2022
78.75
 1,785,800 81.12 82.48 77.99 21,400 189,400 -15.6
15/07/2022
81.12
 1,555,700 82.14 82.98 81.12 154,300 132,100 2.1
14/07/2022
82.14
 1,467,400 82.14 83.83 80.70 55,600 12,000 4.2
13/07/2022
82.14
 1,515,500 84.68 85.95 81.29 2,100 356,200 -34.3
12/07/2022
84.68
 1,973,400 80.53 84.68 79.60 216,100 45,200 17.1
11/07/2022
80.53
 1,850,100 82.98 85.02 79.60 116,500 18,200 9.3
08/07/2022
82.98
 3,017,500 83.32 86.71 81.29 212,900 19,100 9.3
07/07/2022
83.32
 1,776,200 77.90 83.32 76.46 114,300 900 11.2
06/07/2022
77.90
 2,148,800 83.75 83.75 77.90 481,200 443,000 3.5
05/07/2022
83.75
 3,099,300 89.93 89.93 83.75 346,900 433,000 -8.5
04/07/2022
89.93
 1,791,900 94.84 97.21 89.93 17,900 156,200 -15.2
01/07/2022
94.84
 1,790,000 98.65 98.65 93.31 57,900 191,100 -14.9
30/06/2022
98.65
 832,500 100.77 102.21 98.65 12,200 135,900 -14.4
29/06/2022
100.77
 1,408,800 100.51 102.21 97.38 3,100 163,300 -19.0
28/06/2022
100.51
 1,880,900 101.61 104.07 99.92 13,200 551,300 -63.9
27/06/2022
101.61
 1,615,600 103.81 107.12 101.61 18,800 657,600 -77.4
24/06/2022
103.81
 1,230,200 101.44 107.12 103.48 14,800 136,100 -14.9
23/06/2022
101.44
 980,800 94.84 101.44 93.15 9,700 33,600 -2.9
22/06/2022
94.84
 3,048,900 98.73 101.44 92.30 138,900 219,300 -9.0
21/06/2022
98.73
 2,803,300 105.85 105.85 98.65 67,300 25,700 4.9
20/06/2022
105.85
 2,625,300 111.77 112.03 105.85 192,600 430,600 -30.0
17/06/2022
111.77
 2,656,600 114.06 117.70 111.77 14,200 782,100 -101.4
16/06/2022
114.06
 3,492,100 106.69 114.15 105.93 44,700 413,500 -49.7
15/06/2022
106.69
 2,785,500 106.52 110.25 103.81 56,000 757,400 -88.4
14/06/2022
106.52
 1,739,200 103.14 107.46 101.87 141,400 42,500 12.4
13/06/2022
103.14
 2,602,100 107.54 109.83 102.46 150,000 485,700 -40.9
10/06/2022
107.54
 3,482,100 106.69 113.47 106.69 470,700 189,600 35.7
09/06/2022
106.69
 1,418,000 108.39 108.39 105.34 21,200 127,800 -13.4
08/06/2022
108.39
 1,416,600 105.76 109.57 106.69 330,800 298,600 4.1
07/06/2022
105.76
 2,536,900 100.00 106.61 95.69 166,800 134,300 4.1
06/06/2022
100.00
 4,625,000 97.46 104.15 99.92 480,600 646,700 -19.1
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
97.46
 357,200 91.16 97.46 97.46 0 0 86.1
02/06/2022
91.16
 2,049,400 89.67 92.68 89.40 402,800 34,100 86.1
01/06/2022
89.67
 1,560,000 87.25 91.12 86.43 670,200 14,400 150.7
31/05/2022
87.25
 1,301,500 83.90 89.28 83.70 286,500 76,700 46.9
30/05/2022
83.90
 1,044,200 83.51 86.63 82.38 42,800 88,900 -9.9
27/05/2022
83.51
 2,873,300 87.76 87.76 83.39 202,900 616,900 -88.6
26/05/2022
87.76
 985,400 89.17 90.77 87.41 239,300 100,600 31.2
25/05/2022
89.17
 994,900 87.02 90.49 87.41 20,500 130,600 -25.2
24/05/2022
87.02
 1,507,200 83.74 88.58 83.51 224,600 300 50.0
23/05/2022
83.74
 1,133,400 83.12 84.87 80.00 7,200 60,600 -11.5
20/05/2022
83.12
 952,100 83.90 85.46 82.34 44,500 250,700 -43.9
19/05/2022
83.90
 1,607,700 79.21 84.68 75.70 123,500 98,400 5.4
18/05/2022
79.21
 1,215,700 75.20 79.37 76.09 269,700 238,400 6.4
17/05/2022
75.20
 1,245,200 70.28 75.20 67.90 169,000 257,200 -17.0
16/05/2022
70.28
 1,497,600 71.57 76.56 70.28 223,600 196,000 5.0
13/05/2022
71.57
 2,508,900 76.95 76.95 71.57 619,300 351,900 49.1
12/05/2022
76.95
 1,980,600 82.73 82.73 76.95 254,700 36,900 42.9
11/05/2022
82.73
 809,700 82.73 83.90 80.62 212,900 19,100 41.2
10/05/2022
82.73
 2,099,800 83.86 83.86 78.08 523,900 15,000 107.9
09/05/2022
83.86
 1,672,100 90.14 90.14 83.86 236,500 8,500 49.0
06/05/2022
90.14
 1,421,300 92.40 93.61 89.17 241,700 218,400 5.4
05/05/2022
92.40
 1,557,400 93.42 94.43 88.78 154,700 61,000 22.3
04/05/2022
93.42
 1,027,200 94.00 96.35 92.48 215,700 339,300 -29.8
29/04/2022
94.00
 2,100,200 88.97 95.17 87.41 404,600 215,500 44.5
28/04/2022
88.97
 1,255,200 88.58 89.75 86.16 154,200 427,000 -61.1
27/04/2022
88.58
 1,720,300 87.02 88.97 82.88 460,000 294,200 37.9
26/04/2022
87.02
 2,139,100 86.39 87.41 80.39 379,400 27,600 74.5
25/04/2022
86.39
 2,001,500 92.87 93.77 86.39 309,200 64,000 55.5
22/04/2022
92.87
 4,671,400 96.38 97.56 89.67 802,000 381,300 95.6
21/04/2022
96.38
 1,408,900 94.82 98.26 91.70 260,200 218,600 10.4
20/04/2022
94.82
 2,448,200 99.43 99.90 93.65 305,200 775,600 -117.2
19/04/2022
99.43
 2,350,900 95.60 102.28 95.99 112,500 637,000 -137.3
18/04/2022
95.60
 1,398,500 96.77 97.95 94.04 104,300 42,600 15.5
15/04/2022
96.77
 1,260,400 96.46 98.53 94.90 206,600 41,800 41.4
14/04/2022
96.46
 2,400,900 90.18 96.46 91.90 381,900 1,900 93.7
13/04/2022
90.18
 2,285,800 84.29 90.18 85.07 93,800 319,600 -51.3
12/04/2022
84.29
 1,112,200 84.29 86.90 83.31 186,600 54,000 29.0
08/04/2022
84.29
 1,297,600 87.02 87.60 83.94 134,800 193,700 -12.5
07/04/2022
87.02
 1,410,000 84.60 87.99 84.29 32,400 33,100 -0.1
06/04/2022
84.60
 1,340,400 83.90 86.16 82.34 109,200 68,900 8.8
05/04/2022
83.90
 1,770,700 86.24 87.41 83.43 58,400 106,900 -10.7
04/04/2022
86.24
 1,907,500 88.97 88.97 85.85 504,200 266,100 53.4
01/04/2022
88.97
 1,744,400 88.97 89.67 87.02 881,000 97,500 178.1
31/03/2022
88.97
 1,743,900 90.53 91.90 88.97 880,500 93,000 182.0
30/03/2022
90.53
 3,207,600 89.17 90.92 85.65 1,344,300 536,600 179.9
29/03/2022
89.17
 2,885,500 91.66 93.26 86.24 1,257,600 413,500 191.6
28/03/2022
91.66
 2,171,400 87.80 91.70 87.06 531,200 406,400 29.0
25/03/2022
87.80
 2,561,600 86.82 87.80 85.15 771,300 479,900 64.0
24/03/2022
86.82
 3,439,900 88.62 90.14 85.85 2,036,800 445,600 358.6
23/03/2022
88.62
 3,169,000 83.27 88.62 84.60 1,577,500 183,400 310.0
22/03/2022
83.27
 3,093,400 77.85 83.27 77.97 1,172,600 7,400 245.5
21/03/2022
77.85
 3,422,100 73.79 78.04 73.95 144,100 27,400 22.8
18/03/2022
73.79
 1,848,700 72.43 74.34 72.46 45,700 73,600 -5.3
17/03/2022
72.43
 1,599,500 73.75 74.53 70.98 98,000 19,200 14.7
16/03/2022
73.75
 1,673,100 69.73 74.53 69.73 99,800 17,000 15.5
15/03/2022
69.73
 2,176,000 70.24 71.41 67.31 104,800 1,800 18.3
14/03/2022
70.24
 2,379,900 73.40 74.92 70.24 9,400 54,700 -8.4
11/03/2022
73.40
 2,314,200 72.97 75.31 72.54 284,300 300 53.7
10/03/2022
72.97
 1,437,000 73.75 75.66 72.19 22,200 16,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |