CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-05) 		2 2.11% 47,126,900 -4,096,300 -401.3
91.50
100
95
2 tháng
(2025-10-06) 		4.20 4.53% 84,624,200 -5,635,500 -538.8
87
100
95
3 tháng
(2025-09-08) 		0.80 0.83% 118,020,700 -8,151,900 -780.5
87
100
95
6 tháng
(2025-06-09) 		8.90 10.10% 284,743,100 -14,307,300 -1,418.1
87
107.90
95
12 tháng
(2024-12-10) 		-19.20 -16.52% 483,984,100 -30,588,734 -3,089.8
73.10
119
95
24 tháng
(2023-12-18) 		8.61 9.74% 1,082,936,600 -37,138,012 -3,857.5
73.10
128.30
95
36 tháng
(2022-12-21) 		41.25 73.99% 1,790,024,800 -35,803,035 -3,423.1
45.67
128.30
95
60 tháng
(2020-12-31) 		79.01 439.31% 2,692,656,550 -5,727,694 485.7
17.11
128.30
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
66.06
 846,500 65.98 66.99 65.98 140,200 41,300 16.2
01/12/2021
65.98
 654,400 66.14 67.11 65.69 143,700 200,900 -9.4
30/11/2021
66.14
 1,290,700 64.68 67.19 64.40 288,600 4,800 46.3
29/11/2021
64.68
 1,106,000 65.57 65.57 63.95 23,000 2,200 3.1
26/11/2021
65.57
 1,864,000 67.72 67.80 65.37 6,800 34,000 -4.5
25/11/2021
67.72
 1,193,600 67.84 68.12 66.83 201,700 2,900 33.2
24/11/2021
67.84
 1,257,900 67.39 68.77 67.56 165,800 1,500 27.6
23/11/2021
67.39
 1,594,300 66.75 67.60 65.73 84,600 600 13.9
22/11/2021
66.75
 2,273,400 68.53 69.58 66.38 54,100 3,900 8.4
19/11/2021
68.53
 2,282,100 68.53 70.23 65.57 51,200 5,300 7.7
18/11/2021
68.53
 3,163,800 66.18 68.81 66.79 77,200 16,600 10.2
17/11/2021
66.18
 3,484,500 63.55 66.18 63.95 32,600 19,300 2.1
16/11/2021
63.55
 2,115,500 62.74 64.36 62.54 21,600 0 3.4
15/11/2021
62.74
 1,309,500 62.94 62.94 62.54 20,700 68,700 -7.4
12/11/2021
62.94
 1,337,100 62.70 62.94 62.33 51,600 300 8.0
11/11/2021
62.70
 1,685,800 63.02 63.02 62.42 5,900 61,100 -8.6
10/11/2021
63.02
 2,563,600 64.36 64.36 62.74 500 7,800 -1.1
09/11/2021
64.36
 1,712,600 66.34 66.54 64.16 46,000 35,700 1.7
08/11/2021
66.34
 1,744,300 66.06 68.53 66.14 20,400 120,900 -16.6
05/11/2021
66.06
 3,567,900 63.31 67.60 63.35 43,500 222,000 -29.2
04/11/2021
63.31
 807,700 62.13 63.55 61.85 71,900 0 11.1
03/11/2021
62.13
 1,006,400 63.06 63.22 62.01 38,400 69,200 -4.7
02/11/2021
63.06
 832,300 63.02 63.75 62.58 141,900 200 22.1
01/11/2021
63.02
 1,075,000 61.85 63.71 61.85 156,100 52,500 16.2
29/10/2021
61.85
 1,901,100 62.25 62.25 61.48 13,500 183,000 -25.9
28/10/2021
62.25
 1,205,200 63.06 63.95 62.21 2,800 200 0.4
27/10/2021
63.06
 905,800 63.51 63.71 62.94 24,900 62,000 -5.8
26/10/2021
63.51
 683,100 63.55 63.95 62.58 9,200 2,300 1.1
25/10/2021
63.55
 1,115,700 64.48 66.14 63.14 200 55,900 -8.9
22/10/2021
64.48
 1,130,600 65.17 65.77 63.99 79,500 15,500 10.2
21/10/2021
65.17
 1,478,000 64.03 66.38 63.99 22,100 54,500 -5.2
20/10/2021
64.03
 1,555,400 61.52 64.76 61.65 40,700 0 6.4
19/10/2021
61.52
 1,993,200 63.35 63.35 61.44 1,800 189,500 -28.6
18/10/2021
63.35
 1,237,700 64.20 64.76 62.42 1,200 81,400 -12.7
15/10/2021
64.20
 912,500 63.87 64.76 63.59 7,600 115,300 -17.1
14/10/2021
63.87
 1,090,500 65.41 66.30 63.83 200 163,200 -25.9
13/10/2021
65.41
 1,296,200 64.76 66.54 64.76 68,000 6,500 10.0
12/10/2021
64.76
 2,388,900 61.44 64.76 61.44 30,200 148,400 -18.5
11/10/2021
61.44
 770,900 60.96 61.77 60.72 14,000 194,300 -27.4
08/10/2021
60.96
 417,500 60.72 62.37 60.31 900 85,200 -12.7
07/10/2021
60.72
 484,200 60.51 62.29 59.82 4,000 7,600 -0.5
06/10/2021
60.51
 1,092,300 61.57 61.89 59.54 1,400 139,100 -20.5
05/10/2021
61.57
 733,600 62.29 63.39 61.44 200 132,500 -20.3
04/10/2021
62.29
 972,200 64.32 66.18 61.93 20,800 205,100 -28.8
01/10/2021
64.32
 1,457,200 61.08 65.13 59.95 129,000 60,200 10.8
30/09/2021
61.08
 828,200 57.92 61.52 57.96 50,900 25,000 3.9
29/09/2021
57.92
 1,677,600 61.52 61.52 57.92 23,100 284,200 -38.6
28/09/2021
61.52
 649,300 59.99 61.52 59.54 22,400 67,200 -6.7
27/09/2021
59.99
 1,074,900 59.91 62.46 59.54 19,000 282,600 -39.3
24/09/2021
59.91
 2,304,600 63.10 63.10 59.50 37,600 392,200 -52.8
23/09/2021
63.10
 3,515,200 67.84 72.25 63.10 84,200 448,300 -59.3
22/09/2021
67.84
 968,800 63.43 67.84 65.17 154,200 349,000 -32.4
21/09/2021
63.43
 1,402,800 59.70 63.75 58.49 61,300 409,300 -53.6
20/09/2021
59.70
 1,596,400 57.44 61.44 59.10 7,100 183,900 -26.5
17/09/2021
57.44
 2,013,900 53.71 57.44 54.60 836,100 587,000 35.0
16/09/2021
53.71
 1,055,100 52.05 54.28 52.34 500 327,600 -43.1
15/09/2021
52.05
 1,070,800 51.73 52.13 51.61 242,500 242,100 0.0
14/09/2021
51.73
 938,800 50.80 52.34 51.20 450,600 138,000 40.0
13/09/2021
50.80
 1,947,000 47.48 50.80 47.76 532,600 182,500 43.7
10/09/2021
47.48
 429,300 46.79 47.76 46.87 41,600 21,000 2.4
09/09/2021
46.79
 304,500 46.95 47.03 46.67 0 59,000 -6.8
08/09/2021
46.95
 432,200 46.43 47.28 46.02 400 87,000 -10.0
07/09/2021
46.43
 1,241,300 46.95 46.95 45.82 151,200 29,800 13.9
06/09/2021
46.95
 827,400 47.44 47.44 46.59 102,200 64,700 4.4
01/09/2021
47.44
 711,700 47.76 48.17 47.24 92,200 44,000 5.7
31/08/2021
47.76
 1,037,700 46.55 48.17 46.87 333,900 7,900 38.4
30/08/2021
46.55
 791,900 45.25 46.55 45.25 289,200 9,300 32.0
27/08/2021
45.25
 708,900 44.81 45.70 44.12 90,100 9,900 9.0
26/08/2021
44.81
 1,046,200 43.67 45.33 43.51 7,300 32,400 -2.8
25/08/2021
43.67
 504,700 43.51 44.12 42.91 1,900 21,800 -2.1
24/08/2021
43.51
 1,289,300 44.16 44.16 42.50 188,000 128,300 6.3
23/08/2021
44.16
 1,042,400 43.51 44.48 42.50 216,000 81,000 14.5
20/08/2021
43.51
 1,977,400 44.04 44.28 42.10 562,800 98,700 50.3
19/08/2021
44.04
 1,525,200 42.50 44.48 42.54 511,300 2,300 54.6
18/08/2021
42.50
 1,523,000 41.25 42.74 41.25 203,700 160,300 4.6
17/08/2021
41.25
 1,367,400 40.36 41.69 40.07 279,600 66,200 21.5
16/08/2021
40.36
 894,000 39.67 40.40 39.67 137,300 64,900 7.2
13/08/2021
39.67
 2,648,300 39.87 39.87 38.25 161,900 52,700 10.4
12/08/2021
39.87
 1,081,700 40.31 40.44 39.79 75,700 1,000 7.4
11/08/2021
40.31
 820,500 41.16 41.69 40.31 88,900 500 8.9
10/08/2021
41.16
 1,671,300 39.87 41.29 39.67 82,900 54,600 2.9
09/08/2021
39.87
 876,400 39.59 40.07 39.06 98,900 53,200 4.5
06/08/2021
39.59
 1,145,200 40.31 40.31 39.59 36,000 19,000 1.7
05/08/2021
40.31
 645,400 40.27 40.56 39.75 51,400 75,300 -2.4
04/08/2021
40.27
 1,361,200 39.22 40.48 39.30 208,800 102,700 10.4
03/08/2021
39.22
 1,222,000 39.30 39.55 38.66 51,400 235,500 -17.7
02/08/2021
39.30
 1,871,100 38.66 40.07 38.45 53,700 110,700 -5.6
30/07/2021
38.66
 942,000 38.86 38.86 38.21 7,800 5,400 0.2
29/07/2021
38.86
 994,700 37.93 39.14 37.68 50,500 3,700 4.5
28/07/2021
37.93
 1,364,900 37.64 38.53 36.91 51,400 200 4.8
27/07/2021
37.64
 1,685,000 39.06 39.46 37.24 75,800 43,900 3.0
26/07/2021
39.06
 1,693,900 37.40 39.87 37.28 384,200 34,400 33.9
23/07/2021
37.40
 5,362,400 34.97 37.40 34.81 859,500 1,400 78.3
22/07/2021
34.97
 2,429,900 33.19 35.13 33.43 33,900 34,100 0.0
21/07/2021
33.19
 724,600 32.95 33.56 32.99 94,300 24,100 5.8
20/07/2021
32.95
 756,100 32.10 32.99 31.86 55,900 59,200 -0.3
19/07/2021
32.10
 1,042,800 33.23 33.23 31.98 100 40,100 -3.2
16/07/2021
33.23
 863,200 32.71 33.76 32.71 16,500 33,800 -1.4
15/07/2021
32.71
 1,018,100 31.57 32.83 30.92 112,400 8,000 8.2
14/07/2021
31.57
 1,646,500 32.79 33.19 31.17 11,500 25,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |