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)
26/11/2021
62.83
 1,864,000 64.88 64.96 62.63 6,800 34,000 -4.5
25/11/2021
64.88
 1,193,600 65.00 65.27 64.03 201,700 2,900 33.2
24/11/2021
65.00
 1,257,900 64.57 65.89 64.73 165,800 1,500 27.6
23/11/2021
64.57
 1,594,300 63.95 64.76 62.98 84,600 600 13.9
22/11/2021
63.95
 2,273,400 65.66 66.66 63.60 54,100 3,900 8.4
19/11/2021
65.66
 2,282,100 65.66 67.28 62.83 51,200 5,300 7.7
18/11/2021
65.66
 3,163,800 63.41 65.93 63.99 77,200 16,600 10.2
17/11/2021
63.41
 3,484,500 60.89 63.41 61.27 32,600 19,300 2.1
16/11/2021
60.89
 2,115,500 60.11 61.66 59.92 21,600 0 3.4
15/11/2021
60.11
 1,309,500 60.30 60.30 59.92 20,700 68,700 -7.4
12/11/2021
60.30
 1,337,100 60.07 60.30 59.72 51,600 300 8.0
11/11/2021
60.07
 1,685,800 60.38 60.38 59.80 5,900 61,100 -8.6
10/11/2021
60.38
 2,563,600 61.66 61.66 60.11 500 7,800 -1.1
09/11/2021
61.66
 1,712,600 63.56 63.76 61.47 46,000 35,700 1.7
08/11/2021
63.56
 1,744,300 63.29 65.66 63.37 20,400 120,900 -16.6
05/11/2021
63.29
 3,567,900 60.65 64.76 60.69 43,500 222,000 -29.2
04/11/2021
60.65
 807,700 59.53 60.89 59.26 71,900 0 11.1
03/11/2021
59.53
 1,006,400 60.42 60.58 59.41 38,400 69,200 -4.7
02/11/2021
60.42
 832,300 60.38 61.08 59.96 141,900 200 22.1
01/11/2021
60.38
 1,075,000 59.26 61.04 59.26 156,100 52,500 16.2
29/10/2021
59.26
 1,901,100 59.64 59.64 58.91 13,500 183,000 -25.9
28/10/2021
59.64
 1,205,200 60.42 61.27 59.61 2,800 200 0.4
27/10/2021
60.42
 905,800 60.85 61.04 60.30 24,900 62,000 -5.8
26/10/2021
60.85
 683,100 60.89 61.27 59.96 9,200 2,300 1.1
25/10/2021
60.89
 1,115,700 61.78 63.37 60.50 200 55,900 -8.9
22/10/2021
61.78
 1,130,600 62.44 63.02 61.31 79,500 15,500 10.2
21/10/2021
62.44
 1,478,000 61.35 63.60 61.31 22,100 54,500 -5.2
20/10/2021
61.35
 1,555,400 58.95 62.05 59.06 40,700 0 6.4
19/10/2021
58.95
 1,993,200 60.69 60.69 58.87 1,800 189,500 -28.6
18/10/2021
60.69
 1,237,700 61.51 62.05 59.80 1,200 81,400 -12.7
15/10/2021
61.51
 912,500 61.20 62.05 60.92 7,600 115,300 -17.1
14/10/2021
61.20
 1,090,500 62.67 63.52 61.16 200 163,200 -25.9
13/10/2021
62.67
 1,296,200 62.05 63.76 62.05 68,000 6,500 10.0
12/10/2021
62.05
 2,388,900 58.87 62.05 58.87 30,200 148,400 -18.5
11/10/2021
58.87
 770,900 58.40 59.18 58.17 14,000 194,300 -27.4
08/10/2021
58.40
 417,500 58.17 59.76 57.78 900 85,200 -12.7
07/10/2021
58.17
 484,200 57.98 59.68 57.32 4,000 7,600 -0.5
06/10/2021
57.98
 1,092,300 58.99 59.30 57.05 1,400 139,100 -20.5
05/10/2021
58.99
 733,600 59.68 60.73 58.87 200 132,500 -20.3
04/10/2021
59.68
 972,200 61.62 63.41 59.33 20,800 205,100 -28.8
01/10/2021
61.62
 1,457,200 58.52 62.40 57.43 129,000 60,200 10.8
30/09/2021
58.52
 828,200 55.50 58.95 55.53 50,900 25,000 3.9
29/09/2021
55.50
 1,677,600 58.95 58.95 55.50 23,100 284,200 -38.6
28/09/2021
58.95
 649,300 57.47 58.95 57.05 22,400 67,200 -6.7
27/09/2021
57.47
 1,074,900 57.40 59.84 57.05 19,000 282,600 -39.3
24/09/2021
57.40
 2,304,600 60.46 60.46 57.01 37,600 392,200 -52.8
23/09/2021
60.46
 3,515,200 65.00 69.22 60.46 84,200 448,300 -59.3
22/09/2021
65.00
 968,800 60.77 65.00 62.44 154,200 349,000 -32.4
21/09/2021
60.77
 1,402,800 57.20 61.08 56.04 61,300 409,300 -53.6
20/09/2021
57.20
 1,596,400 55.03 58.87 56.62 7,100 183,900 -26.5
17/09/2021
55.03
 2,013,900 51.46 55.03 52.32 836,100 587,000 35.0
16/09/2021
51.46
 1,055,100 49.87 52.01 50.14 500 327,600 -43.1
15/09/2021
49.87
 1,070,800 49.56 49.95 49.45 242,500 242,100 0.0
14/09/2021
49.56
 938,800 48.67 50.14 49.06 450,600 138,000 40.0
13/09/2021
48.67
 1,947,000 45.49 48.67 45.76 532,600 182,500 43.7
10/09/2021
45.49
 429,300 44.83 45.76 44.91 41,600 21,000 2.4
09/09/2021
44.83
 304,500 44.99 45.06 44.71 0 59,000 -6.8
08/09/2021
44.99
 432,200 44.48 45.30 44.09 400 87,000 -10.0
07/09/2021
44.48
 1,241,300 44.99 44.99 43.90 151,200 29,800 13.9
06/09/2021
44.99
 827,400 45.45 45.45 44.64 102,200 64,700 4.4
01/09/2021
45.45
 711,700 45.76 46.15 45.26 92,200 44,000 5.7
31/08/2021
45.76
 1,037,700 44.60 46.15 44.91 333,900 7,900 38.4
30/08/2021
44.60
 791,900 43.36 44.60 43.36 289,200 9,300 32.0
27/08/2021
43.36
 708,900 42.93 43.78 42.27 90,100 9,900 9.0
26/08/2021
42.93
 1,046,200 41.84 43.43 41.69 7,300 32,400 -2.8
25/08/2021
41.84
 504,700 41.69 42.27 41.11 1,900 21,800 -2.1
24/08/2021
41.69
 1,289,300 42.31 42.31 40.72 188,000 128,300 6.3
23/08/2021
42.31
 1,042,400 41.69 42.62 40.72 216,000 81,000 14.5
20/08/2021
41.69
 1,977,400 42.19 42.43 40.33 562,800 98,700 50.3
19/08/2021
42.19
 1,525,200 40.72 42.62 40.76 511,300 2,300 54.6
18/08/2021
40.72
 1,523,000 39.52 40.95 39.52 203,700 160,300 4.6
17/08/2021
39.52
 1,367,400 38.66 39.94 38.39 279,600 66,200 21.5
16/08/2021
38.66
 894,000 38.01 38.70 38.01 137,300 64,900 7.2
13/08/2021
38.01
 2,648,300 38.20 38.20 36.65 161,900 52,700 10.4
12/08/2021
38.20
 1,081,700 38.63 38.74 38.12 75,700 1,000 7.4
11/08/2021
38.63
 820,500 39.44 39.94 38.63 88,900 500 8.9
10/08/2021
39.44
 1,671,300 38.20 39.56 38.01 82,900 54,600 2.9
09/08/2021
38.20
 876,400 37.93 38.39 37.42 98,900 53,200 4.5
06/08/2021
37.93
 1,145,200 38.63 38.63 37.93 36,000 19,000 1.7
05/08/2021
38.63
 645,400 38.59 38.86 38.08 51,400 75,300 -2.4
04/08/2021
38.59
 1,361,200 37.58 38.78 37.66 208,800 102,700 10.4
03/08/2021
37.58
 1,222,000 37.66 37.89 37.04 51,400 235,500 -17.7
02/08/2021
37.66
 1,871,100 37.04 38.39 36.84 53,700 110,700 -5.6
30/07/2021
37.04
 942,000 37.23 37.23 36.61 7,800 5,400 0.2
29/07/2021
37.23
 994,700 36.34 37.50 36.11 50,500 3,700 4.5
28/07/2021
36.34
 1,364,900 36.07 36.92 35.37 51,400 200 4.8
27/07/2021
36.07
 1,685,000 37.42 37.81 35.68 75,800 43,900 3.0
26/07/2021
37.42
 1,693,900 35.83 38.20 35.72 384,200 34,400 33.9
23/07/2021
35.83
 5,362,400 33.51 35.83 33.35 859,500 1,400 78.3
22/07/2021
33.51
 2,429,900 31.80 33.66 32.03 33,900 34,100 0.0
21/07/2021
31.80
 724,600 31.57 32.15 31.61 94,300 24,100 5.8
20/07/2021
31.57
 756,100 30.75 31.61 30.52 55,900 59,200 -0.3
19/07/2021
30.75
 1,042,800 31.84 31.84 30.64 100 40,100 -3.2
16/07/2021
31.84
 863,200 31.33 32.34 31.33 16,500 33,800 -1.4
15/07/2021
31.33
 1,018,100 30.25 31.45 29.63 112,400 8,000 8.2
14/07/2021
30.25
 1,646,500 31.41 31.80 29.86 11,500 25,300 -1.1
13/07/2021
31.41
 1,549,500 31.88 32.54 30.68 97,900 404,300 -24.8
12/07/2021
31.88
 3,418,700 34.09 34.09 31.72 467,700 58,100 34.3
09/07/2021
34.09
 2,137,600 32.38 34.55 32.19 313,600 85,000 19.8
08/07/2021
32.38
 992,700 32.34 32.96 32.19 285,300 31,500 20.3

Chính sách bảo mật | Điều khoản sử dụng |