CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
65.54
 2,813,400 66.90 68.17 65.54 608,600 284,480 25.1
27/10/2022
66.90
 3,568,400 64.61 67.40 63.68 100,500 418,300 -24.2
26/10/2022
64.61
 2,676,800 63.51 65.46 63.68 95,900 6,900 6.8
25/10/2022
63.51
 4,441,900 61.81 65.71 60.71 196,600 551,800 -25.9
24/10/2022
61.81
 4,332,200 61.90 65.03 61.39 357,300 459,000 -7.2
21/10/2022
61.90
 5,117,900 66.47 66.90 61.90 77,300 258,900 -13.1
20/10/2022
66.47
 4,231,700 69.01 69.69 65.96 135,100 82,800 4.2
19/10/2022
69.01
 3,719,400 69.01 71.04 68.67 853,800 314,200 44.5
18/10/2022
69.01
 4,176,000 70.37 71.89 67.91 924,100 691,700 18.9
17/10/2022
70.37
 3,914,900 67.57 70.37 66.13 983,300 311,700 55.8
14/10/2022
67.57
 5,940,500 63.93 68.33 65.20 1,034,300 755,800 22.2
13/10/2022
63.93
 2,449,300 62.66 64.61 62.32 1,012,400 166,800 63.8
12/10/2022
62.66
 3,911,200 59.10 63.17 59.10 1,536,400 25,700 111.8
11/10/2022
59.10
 3,723,900 60.97 61.39 57.92 813,800 113,101 48.9
10/10/2022
60.97
 3,640,500 56.99 60.97 56.06 746,800 29,585 51.6
07/10/2022
56.99
 5,208,000 60.63 60.63 56.40 743,800 159,800 39.3
06/10/2022
60.63
 3,683,400 65.03 66.39 60.63 201,200 136,800 4.6
05/10/2022
65.03
 2,608,300 62.75 66.30 63.93 173,300 619,600 -34.3
04/10/2022
62.75
 3,343,700 62.49 64.86 61.98 509,900 933,500 -31.4
03/10/2022
62.49
 3,214,700 65.71 68.17 61.98 424,944 1,022,962 -44.1
30/09/2022
65.71
 5,658,300 61.48 65.71 58.43 1,596,500 3,800 123.6
29/09/2022
61.48
 3,902,800 66.05 68.17 61.48 146,700 153,932 -0.5
28/09/2022
66.05
 4,024,500 70.03 70.62 66.05 480,500 53,000 33.3
27/09/2022
70.03
 3,693,800 73.67 74.43 69.77 65,110 457,700 -32.5
26/09/2022
73.67
 5,696,300 79.17 79.17 73.67 129,200 591,024 -40.2
23/09/2022
79.17
 2,117,400 81.29 81.29 79.17 310 34,908 -3.2
22/09/2022
81.29
 1,938,400 80.44 81.29 78.92 46,800 38,540 0.8
21/09/2022
80.44
 1,153,500 81.54 81.54 79.77 798,459 711,900 8.2
20/09/2022
81.54
 2,499,800 79.60 81.97 78.07 612,600 43,499 54.8
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

Chính sách bảo mật | Điều khoản sử dụng |