CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
79.60
 4,324,400 82.56 83.32 79.60 466,035 58,331 38.3
16/09/2022
82.56
 5,746,900 84.76 85.95 82.56 2,148,625 2,181,263 -3.2
15/09/2022
84.76
 3,483,800 85.95 87.13 84.76 415,900 392,600 -2.9
14/09/2022
85.95
 3,084,500 86.63 86.63 83.83 63,700 92,200 25.8
13/09/2022
86.63
 3,865,700 85.78 87.22 85.27 759,036 7,601 25.8
12/09/2022
85.78
 4,096,400 83.41 86.63 83.41 808,300 206,530 -13.7
09/09/2022
83.41
 2,588,000 81.97 83.41 80.36 214,200 353,100 -13.7
08/09/2022
81.97
 3,562,000 79.85 82.81 80.11 513,500 38,700 46.0
07/09/2022
79.85
 4,562,200 85.19 85.27 79.85 113,000 242,300 -12.2
06/09/2022
85.19
 3,950,500 85.78 87.64 85.10 228,200 239,500 -1.1
05/09/2022
85.78
 2,608,700 84.25 86.79 84.34 58,200 25,600 3.3
31/08/2022
84.25
 2,385,800 84.76 85.44 83.49 47,000 233,500 -18.6
30/08/2022
84.76
 5,403,100 82.39 86.20 83.49 190,300 447,008 -25.7
29/08/2022
82.39
 5,009,000 81.71 82.73 79.77 145,700 707,300 -54.6
26/08/2022
81.71
 2,228,800 83.32 83.41 81.54 41,300 21,500 1.9
25/08/2022
83.32
 4,431,300 80.36 84.34 80.44 113,300 225,000 -11.0
24/08/2022
80.36
 3,905,400 77.56 81.29 77.40 73,700 803,300 -69.2
23/08/2022
77.56
 2,513,100 78.16 78.16 76.21 19,300 197,400 -16.3
22/08/2022
78.16
 1,290,800 79.09 79.43 77.99 32,900 8,300 2.3
19/08/2022
79.09
 1,792,400 79.85 81.21 78.83 55,900 16,100 3.7
18/08/2022
79.85
 4,051,000 79.00 81.80 79.09 119,900 635,099 -48.6
17/08/2022
79.00
 1,918,700 79.26 80.02 78.16 16,200 104,300 -8.2
16/08/2022
79.26
 2,092,500 78.83 80.44 78.75 184,000 465,400 -26.3
15/08/2022
78.83
 1,552,300 77.56 80.02 77.90 119,800 315,700 -18.2
12/08/2022
77.56
 1,833,800 77.06 78.41 75.79 9,100 208,900 -18.3
11/08/2022
77.06
 2,311,000 79.17 80.19 76.63 83,800 152,500 -6.3
10/08/2022
79.17
 1,586,200 80.61 81.29 79.17 59,000 10,400 4.5
09/08/2022
80.61
 3,358,200 77.48 82.14 78.07 118,200 42,600 7.2
08/08/2022
77.48
 2,455,100 76.13 78.75 75.79 211,300 533,500 -29.5
05/08/2022
76.13
 1,440,100 76.89 76.89 75.87 212,500 252,500 -3.6
04/08/2022
76.89
 2,890,700 75.36 78.07 75.11 182,800 78,860 9.4
03/08/2022
75.36
 2,012,100 75.11 76.63 73.50 44,600 67,600 -2.0
02/08/2022
75.11
 1,898,400 77.06 77.73 74.77 68,400 138,600 -6.2
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

Chính sách bảo mật | Điều khoản sử dụng |