CTCP Tập đoàn Hóa chất Đức Giang (dgc)

73.90
-3.50
(-4.52%)
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
(2026-02-11) 		12.40 18.10% 99,072,200 4,815,800 359.0
67.80
80.90
77.40
2 tháng
(2026-01-12) 		17.20 27% 199,861,100 1,669,100 159.8
63.10
80.90
77.40
3 tháng
(2025-12-15) 		-8.20 -9.21% 354,693,000 -14,808,400 -1,006.1
60.90
89.10
77.40
6 tháng
(2025-09-15) 		-14.43 -15.14% 473,654,000 -23,437,200 -1,832.1
60.90
95.81
77.40
12 tháng
(2025-03-18) 		-21.90 -21.31% 754,247,200 -35,394,228 -2,991.7
60.90
103.38
77.40
24 tháng
(2024-03-25) 		-31.02 -27.72% 1,272,483,800 -54,795,657 -5,203.7
60.90
122.92
77.40
36 tháng
(2023-03-29) 		34.93 75.97% 2,047,927,100 -47,648,778 -4,241.6
45.32
122.92
77.40
60 tháng
(2021-04-08) 		57.19 241.25% 3,004,132,500 -22,055,404 -633.0
22.93
122.92
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
32.34
 1,612,100 30.25 32.34 30.44 169,500 2,400 13.4
06/07/2021
30.25
 1,491,800 32.46 33.24 30.25 13,800 88,600 -6.3
05/07/2021
32.46
 611,500 32.27 32.85 31.99 100 26,100 -2.2
02/07/2021
32.27
 463,200 32.27 32.58 32.15 2,000 7,700 -0.5
01/07/2021
32.27
 970,300 31.65 32.54 31.80 100,000 48,700 4.3
30/06/2021
31.65
 491,800 31.96 31.99 31.53 0 1,000 -0.1
29/06/2021
31.96
 461,900 32.19 32.23 31.88 2,200 4,900 -0.2
28/06/2021
32.19
 867,400 31.41 32.38 31.45 41,900 200 3.5
25/06/2021
31.41
 695,000 30.79 31.57 30.52 9,100 3,800 0.4
24/06/2021
30.79
 783,100 30.83 31.53 30.64 61,500 30,000 2.5
23/06/2021
30.83
 1,173,700 31.49 31.61 30.64 2,800 41,000 -3.1
22/06/2021
31.49
 579,500 31.53 31.99 31.49 87,400 36,000 4.2
21/06/2021
31.53
 928,800 31.65 31.65 31.06 181,300 0 14.7
18/06/2021
31.65
 512,800 31.72 31.80 31.26 61,000 100 5.0
17/06/2021
31.72
 816,000 31.41 32.07 30.83 292,600 3,500 23.7
16/06/2021
31.41
 1,213,000 30.87 31.80 30.71 267,700 19,500 20.0
15/06/2021
30.87
 3,219,300 28.89 30.91 28.89 57,800 1,300 4.4
14/06/2021
28.89
 1,631,400 28.15 29.09 28.08 437,100 1,700 32.2
11/06/2021
28.15
 1,217,500 28.23 28.70 27.73 250,000 70,000 13.2
10/06/2021
28.23
 992,300 27.53 28.54 27.15 4,700 23,500 -1.3
09/06/2021
27.53
 1,236,700 27.53 27.84 26.76 52,600 5,600 3.3
08/06/2021
27.53
 1,523,900 28.31 28.31 27.22 508,700 3,100 36.1
07/06/2021
28.31
 1,520,300 28.85 28.93 27.15 532,100 1,100 38.5
04/06/2021
28.85
 698,000 29.01 29.09 28.50 278,600 100 20.7
03/06/2021
29.01
 1,936,100 27.81 29.09 27.73 326,000 0 24.1
02/06/2021
27.81
 1,046,100 27.53 27.92 27.22 0 8,000 -0.6
01/06/2021
27.53
 782,500 27.81 28.12 27.46 32,300 0 2.3
31/05/2021
27.81
 1,040,900 27.61 28.19 27.38 9,200 0 0.7
28/05/2021
27.61
 695,600 27.73 27.73 27.30 43,400 30,500 0.9
27/05/2021
27.73
 795,600 27.88 27.88 27.15 180,400 17,600 11.5
26/05/2021
27.88
 1,097,100 27.81 28.12 27.46 7,600 3,000 0.3
25/05/2021
27.81
 1,091,500 27.46 27.92 27.30 162,600 2,000 11.5
24/05/2021
27.46
 744,700 27.30 27.53 27.15 158,800 100 11.2

Chính sách bảo mật | Điều khoản sử dụng |