CTCP Tập đoàn Hóa chất Đức Giang (dgc)

96
-1
(-1.03%)
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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
102.40
 3,012,100 104 105.30 102.40 235,500 386,000 -15.7
14/07/2025
103.90
 1,851,200 104.20 104.20 101.70 198,300 147,500 5.4
11/07/2025
103.70
 4,745,300 102 104.10 101.60 526,300 41,200 0
10/07/2025
101.50
 2,304,100 101.60 102 101 324,500 32,200 0
09/07/2025
102.10
 1,984,400 103.10 104.60 102.10 114,500 411,100 0
08/07/2025
102.60
 1,911,400 102.20 102.60 101.10 243,200 378,700 -13.6
07/07/2025
102.20
 2,413,500 102.60 102.70 100.50 397,700 685,200 -28.9
04/07/2025
102
 1,406,100 102.90 103.40 101.70 2,100 56,300 -5.6
03/07/2025
103
 3,443,600 100.60 104.20 100.50 932,000 64,600 89.3
02/07/2025
101.80
 1,842,800 100.90 102 99.70 25,600 149,700 -12.5
01/07/2025
100.90
 2,442,400 102.20 102.20 99.50 225,100 280,400 -5.5
30/06/2025
101.70
 2,879,100 100.60 102.50 100.40 309,300 352,000 -4.1
27/06/2025
98.90
 3,236,700 96.60 99.50 96.30 127,500 105,200 2.2
26/06/2025
96.70
 1,020,000 97.30 97.80 96.50 10,600 66,600 -5.4
25/06/2025
97.20
 2,034,400 96.90 98 96.30 192,600 69,900 12.0
24/06/2025
96.50
 2,237,200 97 97.10 96 285,300 234,000 5.0
23/06/2025
96.40
 1,143,500 96 97.40 95 32,300 207,400 -16.9
20/06/2025
96.80
 1,813,200 97.20 97.20 96 402,100 125,300 26.8
19/06/2025
97.40
 1,731,600 97.50 98.80 96.30 295,900 254,500 4.1
18/06/2025
97.40
 2,242,300 98.60 99 96.70 97,900 286,100 -18.5
17/06/2025
98.70
 2,374,000 98.90 99 96.70 238,200 372,100 -13.0
16/06/2025
98
 4,957,100 93.10 98 93.10 799,500 343,100 43.8
13/06/2025
92.70
 3,253,500 91.90 95 91 241,500 335,600 -8.8
12/06/2025
92.90
 1,354,700 92.80 93.50 92.40 111,900 155,700 -4.1
11/06/2025
92.70
 3,655,400 91.30 95.50 90.80 267,400 274,400 -0.9
10/06/2025
91.30
 2,822,800 88.20 92.20 88.20 609,200 20,600 53.6
09/06/2025
88.10
 1,104,900 89.80 89.80 88.10 500 311,100 -27.6
06/06/2025
89.80
 1,145,400 90.60 90.60 89.10 185,200 224,500 -3.5
05/06/2025
90.60
 1,627,100 90.20 91.70 89.70 449,600 359,100 8.3
04/06/2025
90.10
 1,169,700 91.10 91.90 90 119,100 217,300 -8.8
03/06/2025
90.50
 1,425,300 89.90 91 89.10 299,500 143,100 14.1
02/06/2025
89.10
 658,800 89 89.30 88 7,900 156,200 -13.2
30/05/2025
89.90
 1,722,400 90 90 88 112,800 816,900 -62.3
29/05/2025
89.50
 1,164,900 90.70 91.30 89.50 10,800 227,900 -19.6
28/05/2025
90.70
 1,448,900 93 93 90.30 31,200 316,300 -26.1
27/05/2025
91.80
 1,857,500 90.40 92.50 89.70 319,400 188,800 11.8
26/05/2025
90
 1,657,200 87.50 90 87.30 224,000 262,600 -3.4
23/05/2025
87.80
 1,301,700 88.40 88.80 87.80 4,600 25,800 -1.9
22/05/2025
88.80
 1,571,700 88.90 89 88.10 372,200 154,300 0
21/05/2025
88.80
 1,358,600 90 90.20 88.70 53,900 251,800 -17.7
20/05/2025
89.90
 1,795,700 89.50 90 88.70 200,900 39,000 14.5
19/05/2025
89.50
 2,718,600 91.10 91.10 89.40 508,466 534,737 0
16/05/2025
91.90
 1,683,500 93.50 93.50 91.60 2,100 292,800 0
15/05/2025
93.50
 1,493,800 94.40 94.50 92.60 16,500 141,100 0
14/05/2025
93.80
 3,424,100 91.40 94 91.40 655,600 287,200 0
13/05/2025
91.60
 3,827,300 91.90 93 91.20 310,300 641,700 0
12/05/2025
91.80
 1,237,400 92.40 92.40 91.20 98,000 296,000 0
09/05/2025
91.70
 893,400 92.90 92.90 91.50 226,700 313,200 0
08/05/2025
92.20
 1,383,700 92 92.80 91.20 264,500 292,300 0
07/05/2025
92
 1,139,400 93.30 94 91.80 48,300 217,000 0
06/05/2025
93.30
 958,700 94.50 94.70 93 6,700 152,100 0
05/05/2025
93.80
 1,786,300 92.50 94 90.80 344,500 179,700 0
29/04/2025
91
 981,100 91.20 92.90 90.70 237,600 54,617 16.8
28/04/2025
91.50
 770,400 90.60 91.50 89.90 160,900 3,700 14.3
25/04/2025
91.20
 1,177,400 91.90 92 89.70 105,200 264,300 -14.4
24/04/2025
91.60
 1,130,100 91.50 92.50 90.60 218,600 16,381 18.4
23/04/2025
90.80
 2,052,900 89.20 92.50 88.80 104,100 84,300 1.8
22/04/2025
88.20
 3,379,000 87.60 89.90 81.50 302,389 265,085 2.8
21/04/2025
87.10
 879,100 88.60 88.80 86.60 2,308 122,600 -10.5
18/04/2025
88.50
 1,871,800 88.20 88.60 86.80 216,200 488,500 -23.8
17/04/2025
87.20
 1,118,500 85.60 87.30 85.60 40,634 120,200 -6.9
16/04/2025
87.60
 2,567,400 88.50 89.30 87.20 36,020 411,900 -33.1
15/04/2025
89.50
 3,516,200 90 91.80 87.10 276,300 853,000 -51.9
14/04/2025
89.40
 3,859,300 89.40 89.40 87 99,100 304,900 -18.4
11/04/2025
83.60
 2,993,300 83.60 83.60 80.10 419,300 96,900 26.6
10/04/2025
78.20
 134,200 78.20 78.20 78.20 4,000 5,900 -0.1
09/04/2025
73.10
 5,859,900 73.10 78 73.10 942,650 761,448 13.4
08/04/2025
78.60
 2,261,100 79.10 84 78.60 316,700 171,000 11.4
04/04/2025
84.50
 6,889,200 84.10 85.70 84.10 763,581 117,700 54.5
03/04/2025
90.40
 3,006,700 93 93 90.40 189,136 32,650 14.1
02/04/2025
97.10
 1,899,100 98 98 96.20 234,400 741,686 -49.0
01/04/2025
98.20
 2,454,100 99.70 100.20 97.10 205,760 858,100 -63.4
31/03/2025
99.60
 3,976,100 101.60 102.10 96.80 18,900 798,400 -77.6
28/03/2025
102.90
 1,545,500 105.10 105.10 102.50 3,023 497,064 -51.2
27/03/2025
105.10
 652,900 104.40 105.40 103.80 5,900 12,900 -0.7
26/03/2025
104.50
 1,032,600 104.20 105.40 103.60 2,522 146,800 -15.0
25/03/2025
104.20
 1,031,600 104 104.90 104 0 0 0
24/03/2025
104
 2,099,200 105 106.80 103.30 27,950 479,080 -47.2
21/03/2025
104.90
 1,605,200 106.80 106.80 104.30 0 0 0
20/03/2025
106.40
 2,131,400 108 108 105.10 36,300 624,700 -62.5
19/03/2025
107.90
 1,706,400 107.30 108.60 106.30 14,440 533,059 -55.5
18/03/2025
107.30
 653,400 107.50 108.20 107.10 7,100 139,300 -14.2
17/03/2025
107
 1,568,400 107.40 108 106.70 9,038 397,000 -41.5
14/03/2025
107
 2,581,300 108.90 108.90 106.80 11,660 446,973 -46.9
13/03/2025
108.90
 1,669,000 110.30 110.40 108.90 26,501 327,300 -32.8
12/03/2025
110
 1,233,900 109.80 110 109 177,200 39,200 15.1
11/03/2025
109.10
 2,038,900 109.70 109.90 108.90 3,600 652,300 -70.8
10/03/2025
110.50
 1,634,500 111.20 111.70 110.40 14,600 444,696 -47.6
07/03/2025
111.20
 1,415,100 111.90 111.90 110.60 141,600 606,100 -51.5
06/03/2025
111.10
 2,065,100 110.50 111.40 109.30 33,500 297,000 -29.1
05/03/2025
110
 2,388,400 112.40 112.60 109.90 6,200 208,800 -22.6
04/03/2025
112
 1,487,700 113.50 113.50 111.50 1,100 139,200 -15.5
03/03/2025
113.30
 3,330,600 112.50 115.60 111.50 190,100 248,650 -6.7
28/02/2025
111.50
 2,520,300 111 112.80 110.80 33,600 336,400 -33.8
27/02/2025
110.80
 1,743,000 110 111.50 109.70 145,200 123,600 2.4
26/02/2025
110
 1,179,100 110 111 109.50 1,200 231,400 -25.3
25/02/2025
109.70
 1,145,300 109.80 110.40 108.80 900 37,600 -4.0
24/02/2025
109.50
 1,278,500 109.40 109.50 108 24,170 13,400 1.2
21/02/2025
109.50
 909,800 110.40 110.90 109.10 3,400 221,300 -23.9
20/02/2025
110.30
 2,532,000 108.30 112.20 108.10 34,300 154,100 -13.3

Chính sách bảo mật | Điều khoản sử dụng |