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)
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
21/05/2021
27.30
 2,644,500 25.94 27.73 26.02 14,200 700 1.0
20/05/2021
25.94
 562,100 26.18 26.18 25.63 1,500 7,900 -0.4
19/05/2021
26.18
 1,119,400 25.83 26.37 25.21 203,000 17,300 12.3
18/05/2021
25.83
 733,500 25.98 25.98 25.60 74,000 4,700 4.6
17/05/2021
25.98
 1,794,700 25.91 26.76 25.52 204,900 11,100 13.0
14/05/2021
25.91
 1,385,900 26.33 26.76 25.91 2,600 26,000 -1.6
13/05/2021
26.33
 1,454,000 27.11 27.11 26.33 29,700 1,000 2.0
12/05/2021
27.11
 956,500 26.49 27.11 26.18 100,200 600 6.8
11/05/2021
26.49
 631,900 27.07 27.07 26.37 0 15,200 -1.0
10/05/2021
27.07
 967,600 26.53 27.19 26.53 175,900 39,400 9.5
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
07/05/2021
26.53
 1,859,700 25.53 26.60 25.79 385,200 1,100 26.2
06/05/2021
25.53
 1,097,600 25.29 25.60 25.12 45,500 2,100 3.3
05/05/2021
25.29
 874,500 25.16 25.80 25.29 7,400 3,000 0.3
04/05/2021
25.16
 2,530,400 23.54 25.16 23.27 50,900 94,900 -3.3
29/04/2021
23.54
 398,600 23.61 24.11 23.47 11,900 2,100 0.7
28/04/2021
23.61
 781,800 23.17 24.25 23.10 12,900 0 0.9
27/04/2021
23.17
 378,800 23.10 23.40 22.86 2,300 12,800 -0.7
26/04/2021
23.10
 394,700 23.27 23.44 22.83 0 31,800 -2.2
23/04/2021
23.27
 610,200 22.93 23.27 22.59 71,500 93,800 -1.5
22/04/2021
22.93
 895,000 23.57 23.61 22.93 201,300 73,400 8.8
20/04/2021
23.57
 823,300 24.18 24.55 23.57 206,500 9,000 14.1
19/04/2021
24.18
 1,143,400 23.20 24.62 22.90 150,000 9,000 9.8
16/04/2021
23.20
 464,200 23.27 23.34 22.76 160,500 52,800 7.3
15/04/2021
23.27
 282,500 23.23 23.27 22.97 52,600 12,800 2.7
14/04/2021
23.23
 515,000 22.97 23.27 22.76 2,200 20,300 -1.2
13/04/2021
22.97
 759,700 23.40 23.40 22.93 18,200 16,000 0.2
12/04/2021
23.40
 578,000 23.67 23.74 23.30 21,800 37,600 -1.1
09/04/2021
23.67
 251,300 23.71 24.01 23.57 40,200 17,600 1.6
08/04/2021
23.71
 275,900 23.91 24.25 23.61 200 26,000 -1.8
07/04/2021
23.91
 908,800 23.50 24.35 23.61 200 20,100 -1.4
06/04/2021
23.50
 683,900 23.20 23.61 23.10 125,800 1,100 8.7
05/04/2021
23.20
 476,500 23.20 23.27 22.86 0 33,600 -2.3
02/04/2021
23.20
 233,400 23.30 23.74 23.10 0 8,800 -0.6
01/04/2021
23.30
 515,100 22.76 23.77 22.63 55,900 400 3.9
31/03/2021
22.76
 587,400 23.07 23.10 22.66 0 28,600 -1.9
30/03/2021
23.07
 714,700 23.74 23.91 22.93 38,400 24,400 0.9
29/03/2021
23.74
 901,200 22.56 23.91 22.63 15,400 9,900 0.4
26/03/2021
22.56
 656,000 22.70 22.80 21.92 28,500 4,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |