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)
13/07/2021
32.79
 1,549,500 33.27 33.96 32.02 97,900 404,300 -24.8
12/07/2021
33.27
 3,418,700 35.58 35.58 33.11 467,700 58,100 34.3
09/07/2021
35.58
 2,137,600 33.80 36.06 33.60 313,600 85,000 19.8
08/07/2021
33.80
 992,700 33.76 34.41 33.60 285,300 31,500 20.3
07/07/2021
33.76
 1,612,100 31.57 33.76 31.77 169,500 2,400 13.4
06/07/2021
31.57
 1,491,800 33.88 34.69 31.57 13,800 88,600 -6.3
05/07/2021
33.88
 611,500 33.68 34.28 33.39 100 26,100 -2.2
02/07/2021
33.68
 463,200 33.68 34.00 33.56 2,000 7,700 -0.5
01/07/2021
33.68
 970,300 33.03 33.96 33.19 100,000 48,700 4.3
30/06/2021
33.03
 491,800 33.35 33.39 32.91 0 1,000 -0.1
29/06/2021
33.35
 461,900 33.60 33.64 33.27 2,200 4,900 -0.2
28/06/2021
33.60
 867,400 32.79 33.80 32.83 41,900 200 3.5
25/06/2021
32.79
 695,000 32.14 32.95 31.86 9,100 3,800 0.4
24/06/2021
32.14
 783,100 32.18 32.91 31.98 61,500 30,000 2.5
23/06/2021
32.18
 1,173,700 32.87 32.99 31.98 2,800 41,000 -3.1
22/06/2021
32.87
 579,500 32.91 33.39 32.87 87,400 36,000 4.2
21/06/2021
32.91
 928,800 33.03 33.03 32.42 181,300 0 14.7
18/06/2021
33.03
 512,800 33.11 33.19 32.62 61,000 100 5.0
17/06/2021
33.11
 816,000 32.79 33.47 32.18 292,600 3,500 23.7
16/06/2021
32.79
 1,213,000 32.22 33.19 32.06 267,700 19,500 20.0
15/06/2021
32.22
 3,219,300 30.16 32.26 30.16 57,800 1,300 4.4
14/06/2021
30.16
 1,631,400 29.39 30.36 29.31 437,100 1,700 32.2
11/06/2021
29.39
 1,217,500 29.47 29.95 28.94 250,000 70,000 13.2
10/06/2021
29.47
 992,300 28.74 29.79 28.33 4,700 23,500 -1.3
09/06/2021
28.74
 1,236,700 28.74 29.06 27.93 52,600 5,600 3.3
08/06/2021
28.74
 1,523,900 29.55 29.55 28.41 508,700 3,100 36.1
07/06/2021
29.55
 1,520,300 30.11 30.20 28.33 532,100 1,100 38.5
04/06/2021
30.11
 698,000 30.28 30.36 29.75 278,600 100 20.7
03/06/2021
30.28
 1,936,100 29.02 30.36 28.94 326,000 0 24.1
02/06/2021
29.02
 1,046,100 28.74 29.14 28.41 0 8,000 -0.6
01/06/2021
28.74
 782,500 29.02 29.35 28.66 32,300 0 2.3
31/05/2021
29.02
 1,040,900 28.82 29.43 28.58 9,200 0 0.7
28/05/2021
28.82
 695,600 28.94 28.94 28.50 43,400 30,500 0.9
27/05/2021
28.94
 795,600 29.10 29.10 28.33 180,400 17,600 11.5
26/05/2021
29.10
 1,097,100 29.02 29.35 28.66 7,600 3,000 0.3
25/05/2021
29.02
 1,091,500 28.66 29.14 28.50 162,600 2,000 11.5
24/05/2021
28.66
 744,700 28.50 28.74 28.33 158,800 100 11.2
21/05/2021
28.50
 2,644,500 27.08 28.94 27.16 14,200 700 1.0
20/05/2021
27.08
 562,100 27.32 27.32 26.76 1,500 7,900 -0.4
19/05/2021
27.32
 1,119,400 26.96 27.52 26.31 203,000 17,300 12.3
18/05/2021
26.96
 733,500 27.12 27.12 26.71 74,000 4,700 4.6
17/05/2021
27.12
 1,794,700 27.04 27.93 26.63 204,900 11,100 13.0
14/05/2021
27.04
 1,385,900 27.48 27.93 27.04 2,600 26,000 -1.6
13/05/2021
27.48
 1,454,000 28.29 28.29 27.48 29,700 1,000 2.0
12/05/2021
28.29
 956,500 27.65 28.29 27.32 100,200 600 6.8
11/05/2021
27.65
 631,900 28.25 28.25 27.52 0 15,200 -1.0
10/05/2021
28.25
 967,600 27.69 28.37 27.69 175,900 39,400 9.5
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
07/05/2021
27.69
 1,859,700 26.65 27.77 26.92 385,200 1,100 26.2
06/05/2021
26.64
 1,097,600 26.40 26.71 26.22 45,500 2,100 3.3
05/05/2021
26.40
 874,500 26.26 26.93 26.40 7,400 3,000 0.3
04/05/2021
26.26
 2,530,400 24.57 26.26 24.29 50,900 94,900 -3.3
29/04/2021
24.57
 398,600 24.64 25.17 24.50 11,900 2,100 0.7
28/04/2021
24.64
 781,800 24.18 25.31 24.11 12,900 0 0.9
27/04/2021
24.18
 378,800 24.11 24.43 23.86 2,300 12,800 -0.7
26/04/2021
24.11
 394,700 24.29 24.46 23.83 0 31,800 -2.2
23/04/2021
24.29
 610,200 23.93 24.29 23.58 71,500 93,800 -1.5
22/04/2021
23.93
 895,000 24.60 24.64 23.93 201,300 73,400 8.8
20/04/2021
24.60
 823,300 25.24 25.62 24.60 206,500 9,000 14.1
19/04/2021
25.24
 1,143,400 24.22 25.69 23.90 150,000 9,000 9.8
16/04/2021
24.22
 464,200 24.29 24.36 23.76 160,500 52,800 7.3
15/04/2021
24.29
 282,500 24.25 24.29 23.97 52,600 12,800 2.7
14/04/2021
24.25
 515,000 23.97 24.29 23.76 2,200 20,300 -1.2
13/04/2021
23.97
 759,700 24.43 24.43 23.93 18,200 16,000 0.2
12/04/2021
24.43
 578,000 24.71 24.78 24.32 21,800 37,600 -1.1
09/04/2021
24.71
 251,300 24.74 25.06 24.60 40,200 17,600 1.6
08/04/2021
24.74
 275,900 24.95 25.31 24.64 200 26,000 -1.8
07/04/2021
24.95
 908,800 24.53 25.41 24.64 200 20,100 -1.4
06/04/2021
24.53
 683,900 24.22 24.64 24.11 125,800 1,100 8.7
05/04/2021
24.22
 476,500 24.22 24.29 23.86 0 33,600 -2.3
02/04/2021
24.22
 233,400 24.32 24.78 24.11 0 8,800 -0.6
01/04/2021
24.32
 515,100 23.76 24.81 23.62 55,900 400 3.9
31/03/2021
23.76
 587,400 24.07 24.11 23.65 0 28,600 -1.9
30/03/2021
24.07
 714,700 24.78 24.95 23.93 38,400 24,400 0.9
29/03/2021
24.78
 901,200 23.55 24.95 23.62 15,400 9,900 0.4
26/03/2021
23.55
 656,000 23.69 23.79 22.88 28,500 4,300 1.6
25/03/2021
23.69
 675,400 23.62 23.93 23.48 35,400 1,300 2.3
24/03/2021
23.62
 860,300 24.64 24.64 23.23 10,100 700 0.6
23/03/2021
24.64
 487,500 24.43 25.13 24.39 300 7,600 -0.5
22/03/2021
24.43
 1,385,700 25.24 25.24 24.36 40,000 3,800 2.5
19/03/2021
25.24
 1,326,900 26.05 26.05 24.81 104,800 33,900 5.1
18/03/2021
26.05
 832,500 26.40 26.47 25.69 0 21,900 -1.6
17/03/2021
26.40
 446,000 26.26 26.57 26.05 25,000 16,300 0.7
16/03/2021
26.26
 502,200 26.54 26.61 26.05 5,600 38,100 -2.4
15/03/2021
26.54
 718,300 25.62 26.57 25.83 86,900 5,500 6.1
12/03/2021
25.62
 566,500 25.34 25.69 25.20 92,900 14,200 5.7
11/03/2021
25.34
 666,000 25.03 25.55 24.78 20,900 18,000 0.2
10/03/2021
25.03
 605,400 24.92 25.17 24.88 52,000 28,400 1.7
09/03/2021
24.92
 600,800 24.67 25.13 24.46 64,700 2,700 4.4
08/03/2021
24.67
 864,600 25.13 25.52 24.50 28,700 54,200 -1.8
05/03/2021
25.13
 780,900 24.92 25.24 23.93 95,100 31,900 4.5
04/03/2021
24.92
 991,500 24.29 25.34 24.25 175,600 9,300 11.7
03/03/2021
24.29
 1,607,700 22.70 24.29 22.74 161,300 1,800 10.8
02/03/2021
22.70
 856,900 22.95 22.98 22.53 3,200 18,400 -1.0
01/03/2021
22.95
 683,000 22.88 23.16 22.63 9,200 100 0.6
26/02/2021
22.88
 776,200 23.05 23.12 22.53 17,500 7,700 0.6
25/02/2021
23.05
 1,116,400 21.75 23.05 22.03 41,100 13,200 1.8
24/02/2021
21.75
 1,090,400 20.94 22.17 21.12 6,500 1,000 0.3
23/02/2021
20.94
 819,100 20.70 21.29 20.41 18,400 0 1.1
22/02/2021
20.70
 1,131,100 20.91 20.91 20.63 12,600 13,800 -0.1
19/02/2021
20.91
 681,300 21.01 21.40 20.73 8,100 5,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |