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)
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
09/03/2022
73.75
 2,996,100 71.02 73.95 70.83 136,200 360,400 -41.7
08/03/2022
71.02
 3,052,400 74.10 75.51 70.63 231,100 205,000 4.6
07/03/2022
74.10
 4,069,300 69.30 74.14 70.47 253,300 6,900 46.3
04/03/2022
69.30
 3,403,000 69.30 71.41 69.07 343,700 7,400 60.7
03/03/2022
69.30
 5,507,000 64.78 69.30 65.17 511,200 4,300 86.9
02/03/2022
64.78
 1,697,600 63.68 64.78 62.86 211,600 72,500 22.6
01/03/2022
63.68
 1,246,900 63.65 65.13 63.53 154,000 215,200 -10.0
28/02/2022
63.65
 1,842,200 63.14 64.39 61.85 204,600 112,700 15.4
25/02/2022
63.14
 2,105,400 63.18 65.71 63.14 212,100 7,500 33.9
24/02/2022
63.18
 2,082,900 61.26 63.22 60.91 513,100 17,800 79.5
23/02/2022
61.26
 1,867,100 59.70 63.22 59.74 228,000 157,200 11.3
22/02/2022
59.70
 1,286,000 59.12 59.90 57.56 62,300 215,400 -23.1
21/02/2022
59.12
 842,200 59.00 59.70 58.73 81,200 13,600 10.3
18/02/2022
59.00
 1,468,700 57.36 59.08 56.78 133,700 166,500 -4.9
17/02/2022
57.36
 1,132,500 55.80 58.42 55.80 13,800 52,900 -5.8
16/02/2022
55.80
 288,200 55.18 56.35 55.02 5,900 20,100 -2.0
15/02/2022
55.18
 236,200 55.06 55.65 54.98 0 700 -0.1
14/02/2022
55.06
 687,900 56.97 56.97 55.02 108,400 57,700 7.3
11/02/2022
56.97
 459,600 55.80 57.75 55.76 7,500 500 1.0
10/02/2022
55.80
 664,200 57.36 57.36 55.65 248,900 348,100 -14.3
09/02/2022
57.36
 257,700 57.56 57.95 56.58 100,700 109,000 -1.2
08/02/2022
57.56
 553,100 55.80 58.49 55.02 280,000 183,800 14.1
07/02/2022
55.80
 446,700 53.85 55.80 53.85 234,400 200,000 5.0
28/01/2022
53.85
 319,000 52.29 54.24 51.51 95,700 52,500 6.0
27/01/2022
52.29
 581,900 54.05 54.44 52.29 56,700 291,200 -31.8
26/01/2022
54.05
 607,900 56.27 57.36 53.97 192,200 304,200 -15.1
25/01/2022
56.27
 538,700 54.63 56.27 53.66 143,400 1,600 20.1
24/01/2022
54.63
 608,200 57.75 57.75 54.08 50,100 30,200 2.7
21/01/2022
57.75
 599,100 57.67 59.27 57.36 54,100 135,600 -12.1
20/01/2022
57.67
 722,700 53.93 57.67 56.58 18,400 7,400 1.6
19/01/2022
53.93
 444,100 50.42 53.93 50.73 12,300 200 1.6
18/01/2022
50.42
 972,500 55.72 55.72 49.17 226,900 17,000 27.2
17/01/2022
55.72
 290,100 56.23 56.97 55.72 11,900 60,100 -6.9
14/01/2022
56.23
 311,000 57.17 57.21 55.88 400 22,200 -3.2
13/01/2022
57.17
 405,100 58.49 58.49 57.05 6,300 58,300 -7.7
12/01/2022
58.49
 758,800 55.80 58.53 56.04 91,700 52,100 5.8
11/01/2022
55.80
 1,309,500 56.58 56.70 55.65 37,500 370,700 -47.9
10/01/2022
56.58
 2,039,400 59.78 59.78 55.84 87,700 244,300 -22.6

Chính sách bảo mật | Điều khoản sử dụng |