CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.85
1.10
(2.99%)
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
(2026-06-29) 		-12.05 -24.69% 16,615,700 -2,020,200 0
36
48.80
37.85
2 tháng
(2026-06-01) 		-8.10 -18.06% 32,848,300 -3,253,700 0
36
51.50
37.85
3 tháng
(2026-05-04) 		-16.65 -31.18% 88,253,000 -7,316,761 0
36
55.80
37.85
6 tháng
(2026-01-30) 		-31.85 -46.43% 378,643,000 -17,116,113 -469.6
36
80.90
37.85
12 tháng
(2025-08-04) 		-62.13 -62.83% 805,431,300 -50,407,613 -3,175.8
36
103.38
37.85
24 tháng
(2024-08-08) 		-60.25 -62.11% 1,248,051,500 -69,917,610 -5,245.9
36
114.01
37.85
36 tháng
(2023-08-14) 		-29.52 -44.54% 1,993,671,300 -58,854,433 -4,399.1
36
122.92
37.85
60 tháng
(2021-08-24) 		-4.94 -11.85% 3,147,594,100 -51,882,117 -2,131.1
36
122.92
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
22.70
 675,400 22.63 22.93 22.49 35,400 1,300 2.3
24/03/2021
22.63
 860,300 23.61 23.61 22.26 10,100 700 0.6
23/03/2021
23.61
 487,500 23.40 24.08 23.37 300 7,600 -0.5
22/03/2021
23.40
 1,385,700 24.18 24.18 23.34 40,000 3,800 2.5
19/03/2021
24.18
 1,326,900 24.95 24.95 23.77 104,800 33,900 5.1
18/03/2021
24.95
 832,500 25.29 25.36 24.62 0 21,900 -1.6
17/03/2021
25.29
 446,000 25.16 25.46 24.95 25,000 16,300 0.7
16/03/2021
25.16
 502,200 25.43 25.49 24.95 5,600 38,100 -2.4
15/03/2021
25.43
 718,300 24.55 25.46 24.75 86,900 5,500 6.1
12/03/2021
24.55
 566,500 24.28 24.62 24.15 92,900 14,200 5.7
11/03/2021
24.28
 666,000 23.98 24.48 23.74 20,900 18,000 0.2
10/03/2021
23.98
 605,400 23.88 24.11 23.84 52,000 28,400 1.7
09/03/2021
23.88
 600,800 23.64 24.08 23.44 64,700 2,700 4.4
08/03/2021
23.64
 864,600 24.08 24.45 23.47 28,700 54,200 -1.8
05/03/2021
24.08
 780,900 23.88 24.18 22.93 95,100 31,900 4.5
04/03/2021
23.88
 991,500 23.27 24.28 23.23 175,600 9,300 11.7
03/03/2021
23.27
 1,607,700 21.75 23.27 21.78 161,300 1,800 10.8
02/03/2021
21.75
 856,900 21.99 22.02 21.58 3,200 18,400 -1.0
01/03/2021
21.99
 683,000 21.92 22.19 21.68 9,200 100 0.6
26/02/2021
21.92
 776,200 22.09 22.16 21.58 17,500 7,700 0.6
25/02/2021
22.09
 1,116,400 20.84 22.09 21.11 41,100 13,200 1.8
24/02/2021
20.84
 1,090,400 20.06 21.25 20.23 6,500 1,000 0.3
23/02/2021
20.06
 819,100 19.83 20.40 19.56 18,400 0 1.1
22/02/2021
19.83
 1,131,100 20.03 20.03 19.76 12,600 13,800 -0.1
19/02/2021
20.03
 681,300 20.13 20.50 19.86 8,100 5,100 0.2
18/02/2021
20.13
 1,201,700 19.73 20.44 19.86 2,100 0 0.1
17/02/2021
19.73
 1,718,300 18.45 19.73 18.48 30,800 100 1.8
09/02/2021
18.45
 451,700 18.38 18.61 18.11 18,700 0 1.0
08/02/2021
18.38
 1,012,600 18.24 19.05 18.11 8,000 28,700 -1.1
05/02/2021
18.24
 1,628,300 17.43 18.45 17.40 14,400 200 0.8
04/02/2021
17.43
 536,600 17.20 17.43 17.10 60,000 12,600 2.4
03/02/2021
17.20
 597,000 16.69 17.20 16.63 700 54,300 -2.7
02/02/2021
16.69
 381,700 16.39 16.86 16.25 27,600 0 1.4
01/02/2021
16.39
 735,900 16.76 16.89 16.37 17,000 53,500 -1.8
29/01/2021
16.76
 872,900 16.41 17.20 15.71 14,600 6,900 0.4
28/01/2021
16.41
 1,570,700 17.64 17.64 16.41 65,400 3,600 3.0
27/01/2021
17.64
 1,147,700 17.67 18.21 17.20 700 13,900 -0.7
26/01/2021
17.67
 685,900 18.45 18.45 17.54 400 28,200 -1.5
25/01/2021
18.45
 502,900 18.45 18.72 18.38 10,900 3,700 0.4
22/01/2021
18.45
 1,635,900 17.87 18.72 17.70 59,700 5,600 2.9
21/01/2021
17.87
 527,300 17.20 17.87 17.37 100 6,600 -0.3
20/01/2021
17.20
 580,000 17.13 17.50 16.69 200 23,900 -1.2
19/01/2021
17.13
 956,100 18.14 18.14 16.89 6,700 9,200 -0.1
18/01/2021
18.14
 1,671,900 17.81 18.55 17.70 68,200 3,800 3.5
15/01/2021
17.81
 653,800 17.77 18.18 17.67 0 10,400 -0.5
14/01/2021
17.77
 535,900 17.70 17.87 17.57 1,000 3,700 -0.1
13/01/2021
17.70
 625,100 17.94 18.04 17.60 1,600 38,700 -2.0
12/01/2021
17.94
 716,800 17.67 18.21 17.54 50,500 3,200 2.5
11/01/2021
17.67
 553,300 17.64 17.70 17.50 60,300 71,600 -0.6
08/01/2021
17.64
 1,069,100 17.64 17.87 17.23 6,800 3,100 0.2
07/01/2021
17.64
 818,700 17.30 17.77 17.10 56,100 3,800 2.7
06/01/2021
17.30
 473,000 17.40 17.54 17.27 35,400 19,700 0.8
05/01/2021
17.40
 473,300 17.20 17.74 17.03 35,000 0 1.8
04/01/2021
17.20
 838,900 17.23 17.37 17.13 22,100 20,800 0.1
31/12/2020
17.23
 419,350 17.30 17.37 17.06 720 31,310 -1.6
30/12/2020
17.30
 829,470 17.33 17.67 17.30 42,470 22,970 1.0
29/12/2020
17.33
 3,283,780 16.20 17.33 16.19 510 520 -0.0
28/12/2020
16.20
 646,500 16.32 16.46 16.09 300 13,400 -0.6
25/12/2020
16.32
 842,470 16.12 16.36 16.02 0 25,370 -1.2
24/12/2020
16.12
 473,200 16.36 16.46 15.92 100 65,840 -3.1
23/12/2020
16.36
 1,009,620 16.17 16.59 16.19 2,830 1,000 0.1
22/12/2020
16.17
 811,850 16.12 16.19 15.90 7,470 41,690 -1.6
21/12/2020
16.12
 575,840 16.17 16.36 16.12 62,570 21,620 2.0
18/12/2020
16.17
 525,560 16.19 16.29 16.14 8,460 0 0.4
17/12/2020
16.19
 640,490 16.34 16.34 16.07 27,000 18,940 0.4
16/12/2020
16.34
 583,840 16.20 16.49 16.20 20,000 0 1.0
15/12/2020
16.20
 574,200 16.20 16.49 16.10 0 3,220 -0.2

Chính sách bảo mật | Điều khoản sử dụng |