CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.40
-1.35
(-3.48%)
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
(2026-08-17) 		5.55 13.47% 13,947,000 -1,066,600 0
37.40
47.10
37.40
2 tháng
(2026-07-16) 		1.95 4.35% 31,562,500 -3,082,100 0
36
47.10
37.40
3 tháng
(2026-06-16) 		-1.55 -3.21% 46,161,600 -4,278,500 0
36
51.50
37.40
6 tháng
(2026-03-18) 		-17.25 -26.95% 250,916,800 -20,003,613 -550.6
36
64
37.40
12 tháng
(2025-09-19) 		-45.90 -49.54% 739,268,500 -45,494,213 -2,534.2
36
95.81
37.40
24 tháng
(2024-09-24) 		-60.97 -56.60% 1,212,265,800 -71,080,110 -5,176.7
36
114.01
37.40
36 tháng
(2023-10-02) 		-37.85 -44.74% 1,876,337,100 -66,458,233 -4,896.1
36
122.92
37.40
60 tháng
(2021-10-11) 		-12.12 -20.59% 3,133,143,000 -52,584,617 -1,919.8
36
122.92
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |