CTCP Tập đoàn Hóa chất Đức Giang (dgc)

67.50
-1.30
(-1.89%)
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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
93.80
 2,766,100 95.81 97.15 93.80 90,000 738,800 -64.4
04/09/2025
95.14
 2,212,600 93.51 95.33 93.32 418,900 716,800 -29.2
03/09/2025
93.51
 1,944,200 94.18 94.85 93.22 166,900 1,136,900 -94.7
29/08/2025
94.09
 1,334,800 96.00 96.00 94.09 14,200 191,100 -17.6
28/08/2025
95.52
 1,577,600 95.91 96.77 94.85 37,600 376,500 0
27/08/2025
94.56
 2,427,100 94.37 96.48 93.03 136,500 466,500 -32.6
26/08/2025
94.85
 1,534,800 92.07 94.85 92.07 104,500 178,400 -7.1
25/08/2025
92.94
 1,779,600 95.24 95.24 92.65 211,400 254,300 -4.4
22/08/2025
94.66
 3,366,500 92.65 95.14 91.12 459,000 305,200 15.2
21/08/2025
92.65
 5,248,900 94.18 95.14 91.40 393,600 1,346,300 -92.4
20/08/2025
94.85
 4,601,200 97.92 98.01 93.89 380,300 1,240,300 -85.9
19/08/2025
97.92
 2,851,800 99.07 99.26 97.63 268,700 357,900 -9.1
18/08/2025
99.07
 2,385,000 99.26 100.70 98.21 314,200 180,000 13.9
15/08/2025
99.26
 3,524,500 101.75 102.23 98.78 456,300 923,000 -48.8
14/08/2025
101.46
 3,339,800 102.23 102.23 100.22 151,100 444,900 -31.0
13/08/2025
102.04
 3,068,300 103.38 103.38 100.70 78,500 599,300 -55.5
12/08/2025
103.38
 4,826,400 102.42 106.25 101.85 434,400 885,900 -49.1
11/08/2025
101.85
 2,409,900 102.52 103.09 101.75 44,300 686,100 -68.4
08/08/2025
103.00
 4,252,200 102.80 103.95 101.08 679,700 622,100 6.2
07/08/2025
101.85
 2,256,200 102.90 103.76 101.18 166,000 195,700 -3.2
06/08/2025
101.85
 4,821,700 98.78 102.13 98.68 502,700 407,200 10.1
05/08/2025
99.16
 3,811,400 98.88 100.98 97.34 540,200 268,200 28.1
04/08/2025
98.88
 1,389,300 97.44 98.88 97.34 236,400 108,200 13.2
01/08/2025
97.34
 1,650,000 98.01 98.68 97.34 191,700 496,600 -31.1
31/07/2025
98.59
 2,086,300 100.12 100.12 97.25 236,500 484,300 -25.1
30/07/2025
99.55
 2,335,600 97.25 99.55 96.77 231,500 100,400 13.5
29/07/2025
97.25
 4,598,900 101.08 103.09 97.25 451,400 520,300 -7.8
28/07/2025
101.08
 3,496,900 101.08 102.52 99.93 477,600 499,400 -2.7
25/07/2025
100.79
 1,990,100 101.18 101.18 99.74 230,000 147,900 8.6
24/07/2025
100.79
 1,875,800 101.75 102.04 99.93 341,600 285,700 5.9
23/07/2025
101.27
 5,456,200 99.93 101.56 98.59 798,400 183,100 64.7
22/07/2025
98.01
 1,832,900 97.53 98.49 97.44 270,900 226,900 4.5
21/07/2025
97.82
 1,787,200 98.30 99.16 97.82 263,700 256,400 0.8
18/07/2025
98.30
 2,094,600 98.68 99.45 98.01 141,300 425,700 -29.2
17/07/2025
98.78
 2,845,800 100.60 101.75 98.49 11,000 372,000 -37.5
16/07/2025
97.73
 1,724,900 98.21 98.49 97.25 4,300 562,400 -56.9
15/07/2025
98.11
 3,012,100 99.64 100.89 98.11 235,500 386,000 -15.7
14/07/2025
99.55
 1,851,200 99.83 99.83 97.44 198,300 147,500 5.4
11/07/2025
99.36
 4,745,300 97.73 99.74 97.34 526,300 41,200 0
10/07/2025
97.25
 2,304,100 97.34 97.73 96.77 324,500 32,200 0
09/07/2025
97.82
 1,984,400 98.78 100.22 97.82 114,500 411,100 0
08/07/2025
98.30
 1,911,400 97.92 98.30 96.86 243,200 378,700 -13.6
07/07/2025
97.92
 2,413,500 98.30 98.40 96.29 397,700 685,200 -28.9
04/07/2025
97.73
 1,406,100 98.59 99.07 97.44 2,100 56,300 -5.6
03/07/2025
98.68
 3,443,600 96.39 99.83 96.29 932,000 64,600 89.3
02/07/2025
97.53
 1,842,800 96.67 97.73 95.52 25,600 149,700 -12.5
01/07/2025
96.67
 2,442,400 97.92 97.92 95.33 225,100 280,400 -5.5
30/06/2025
97.44
 2,879,100 96.39 98.21 96.19 309,300 352,000 -4.1
27/06/2025
94.76
 3,236,700 92.55 95.33 92.27 127,500 105,200 2.2
26/06/2025
92.65
 1,020,000 93.22 93.70 92.46 10,600 66,600 -5.4
25/06/2025
93.13
 2,034,400 92.84 93.89 92.27 192,600 69,900 12.0
24/06/2025
92.46
 2,237,200 92.94 93.03 91.98 285,300 234,000 5.0
23/06/2025
92.36
 1,143,500 91.98 93.32 91.02 32,300 207,400 -16.9
20/06/2025
92.74
 1,813,200 93.13 93.13 91.98 402,100 125,300 26.8
19/06/2025
93.32
 1,731,600 93.41 94.66 92.27 295,900 254,500 4.1
18/06/2025
93.32
 2,242,300 94.47 94.85 92.65 97,900 286,100 -18.5
17/06/2025
94.56
 2,374,000 94.76 94.85 92.65 238,200 372,100 -13.0
16/06/2025
93.89
 4,957,100 89.20 93.89 89.20 799,500 343,100 43.8
13/06/2025
88.82
 3,253,500 88.05 91.02 87.19 241,500 335,600 -8.8
12/06/2025
89.01
 1,354,700 88.91 89.58 88.53 111,900 155,700 -4.1
11/06/2025
88.82
 3,655,400 87.47 91.50 87.00 267,400 274,400 -0.9
10/06/2025
87.47
 2,822,800 84.50 88.34 84.50 609,200 20,600 53.6
09/06/2025
84.41
 1,104,900 86.04 86.04 84.41 500 311,100 -27.6
06/06/2025
86.04
 1,145,400 86.80 86.80 85.37 185,200 224,500 -3.5
05/06/2025
86.80
 1,627,100 86.42 87.86 85.94 449,600 359,100 8.3
04/06/2025
86.33
 1,169,700 87.28 88.05 86.23 119,100 217,300 -8.8
03/06/2025
86.71
 1,425,300 86.13 87.19 85.37 299,500 143,100 14.1
02/06/2025
85.37
 658,800 85.27 85.56 84.31 7,900 156,200 -13.2
30/05/2025
86.13
 1,722,400 86.23 86.23 84.31 112,800 816,900 -62.3
29/05/2025
85.75
 1,164,900 86.90 87.47 85.75 10,800 227,900 -19.6
28/05/2025
86.90
 1,448,900 89.10 89.10 86.52 31,200 316,300 -26.1
27/05/2025
87.95
 1,857,500 86.61 88.62 85.94 319,400 188,800 11.8
26/05/2025
86.23
 1,657,200 83.83 86.23 83.64 224,000 262,600 -3.4
23/05/2025
84.12
 1,301,700 84.70 85.08 84.12 4,600 25,800 -1.9
22/05/2025
85.08
 1,571,700 85.18 85.27 84.41 372,200 154,300 0
21/05/2025
85.08
 1,358,600 86.23 86.42 84.98 53,900 251,800 -17.7
20/05/2025
86.13
 1,795,700 85.75 86.23 84.98 200,900 39,000 14.5
19/05/2025
85.75
 2,718,600 87.28 87.28 85.65 508,466 534,737 0
16/05/2025
88.05
 1,683,500 89.58 89.58 87.76 2,100 292,800 0
15/05/2025
89.58
 1,493,800 90.44 90.54 88.72 16,500 141,100 0
14/05/2025
89.87
 3,424,100 87.57 90.06 87.57 655,600 287,200 0
13/05/2025
87.76
 3,827,300 88.05 89.10 87.38 310,300 641,700 0
12/05/2025
87.95
 1,237,400 88.53 88.53 87.38 98,000 296,000 0
09/05/2025
87.86
 893,400 89.01 89.01 87.67 226,700 313,200 0
08/05/2025
88.34
 1,383,700 88.15 88.91 87.38 264,500 292,300 0
07/05/2025
88.15
 1,139,400 89.39 90.06 87.95 48,300 217,000 0
06/05/2025
89.39
 958,700 90.54 90.73 89.10 6,700 152,100 0
05/05/2025
89.87
 1,786,300 88.62 90.06 87.00 344,500 179,700 0
29/04/2025
87.19
 981,100 87.38 89.01 86.90 237,600 54,617 16.8
28/04/2025
87.67
 770,400 86.80 87.67 86.13 160,900 3,700 14.3
25/04/2025
87.38
 1,177,400 88.05 88.15 85.94 105,200 264,300 -14.4
24/04/2025
87.76
 1,130,100 87.67 88.62 86.80 218,600 16,381 18.4
23/04/2025
87.00
 2,052,900 85.46 88.62 85.08 104,100 84,300 1.8
22/04/2025
84.50
 3,379,000 83.93 86.13 78.09 302,389 265,085 2.8
21/04/2025
83.45
 879,100 84.89 85.08 82.97 2,308 122,600 -10.5
18/04/2025
84.79
 1,871,800 84.50 84.89 83.16 216,200 488,500 -23.8
17/04/2025
83.55
 1,118,500 82.01 83.64 82.01 40,634 120,200 -6.9
16/04/2025
83.93
 2,567,400 84.79 85.56 83.55 36,020 411,900 -33.1
15/04/2025
85.75
 3,516,200 86.23 87.95 83.45 276,300 853,000 -51.9
14/04/2025
85.65
 3,859,300 85.65 85.65 83.35 99,100 304,900 -18.4

Chính sách bảo mật | Điều khoản sử dụng |