CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
91.02
 939,900 90.83 91.59 90.16 284,000 48,700 22.3
28/11/2025
90.35
 984,400 91.02 91.59 90.25 113,600 60,800 5.0
27/11/2025
91.02
 882,300 91.88 91.98 90.83 58,000 225,000 -15.9
26/11/2025
91.79
 1,433,600 90.06 91.79 89.87 251,000 344,100 -8.5
25/11/2025
90.06
 2,646,700 91.79 92.46 89.77 146,400 417,800 -25.8
24/11/2025
91.98
 1,206,900 92.74 93.32 91.79 115,500 419,500 -29.3
21/11/2025
92.74
 1,841,800 92.36 92.74 91.12 195,900 301,000 -10.0
20/11/2025
93.13
 1,562,100 93.22 93.41 91.98 229,300 154,700 7.3
19/11/2025
92.55
 4,650,300 94.66 96.00 92.36 184,500 2,112,800 -189.0
18/11/2025
94.66
 3,418,500 95.04 95.04 93.41 673,500 720,100 -4.6
17/11/2025
94.85
 3,026,100 95.24 97.25 93.89 530,900 897,600 -36.6
14/11/2025
95.24
 3,803,200 96.19 98.68 93.89 673,600 1,279,000 -60.2
13/11/2025
95.81
 8,043,300 90.35 95.81 90.25 668,600 1,010,200 -35.9
12/11/2025
89.58
 1,102,600 88.15 89.77 87.95 223,700 204,400 1.8
11/11/2025
87.95
 1,289,100 87.76 88.91 87.19 156,000 451,700 -26.9
10/11/2025
87.67
 1,462,900 89.87 89.97 87.67 112,700 381,200 -24.7
07/11/2025
89.20
 1,254,600 90.44 91.02 88.82 196,900 87,100 10.2
06/11/2025
91.02
 1,047,600 91.02 92.46 90.35 173,900 106,200 6.4
05/11/2025
91.02
 1,011,500 89.58 91.02 89.49 241,600 124,500 11.1
04/11/2025
90.64
 2,784,600 91.12 91.31 87.19 314,300 358,300 -4.0
03/11/2025
91.50
 2,224,300 92.55 93.32 91.50 228,700 338,800 -10.6
31/10/2025
91.98
 3,377,200 89.77 92.84 89.68 514,000 412,400 9.5
30/10/2025
89.68
 1,742,100 90.54 91.31 89.30 230,200 172,400 5.4
29/10/2025
90.44
 1,210,800 90.06 91.02 89.39 41,800 302,800 -24.6
28/10/2025
90.06
 1,606,900 88.62 91.12 88.62 95,000 247,900 -14.3
27/10/2025
89.01
 1,467,700 89.10 90.54 88.62 161,900 219,900 -5.4
24/10/2025
88.53
 1,811,000 87.19 88.91 86.80 426,500 490,000 -5.6
23/10/2025
87.19
 1,263,100 87.76 88.34 86.23 241,700 608,000 -33.3
22/10/2025
87.19
 2,385,600 85.46 90.06 85.46 330,600 881,000 -49.8
21/10/2025
85.46
 2,272,200 85.27 87.28 84.22 462,900 804,500 -30.1
20/10/2025
83.35
 2,040,600 88.72 90.35 83.35 243,100 570,400 -30.9
17/10/2025
89.30
 1,038,300 91.50 91.50 89.30 90,800 77,800 1.2
16/10/2025
91.02
 1,411,000 91.02 91.21 90.06 228,200 91,700 12.9
15/10/2025
91.02
 1,184,800 92.94 93.03 90.64 109,700 52,100 5.4
14/10/2025
92.17
 2,276,000 92.84 93.61 91.98 392,400 30,200 35.2
13/10/2025
91.88
 2,001,100 89.10 92.36 89.10 265,300 29,700 22.4
10/10/2025
90.35
 1,439,300 90.25 90.44 89.58 199,400 244,000 -4.2
09/10/2025
89.58
 942,900 90.44 90.54 89.20 0 0 0
08/10/2025
90.44
 1,164,400 89.68 90.54 88.24 299,700 27,900 25.4
07/10/2025
89.10
 670,200 88.91 89.39 88.82 6,900 31,600 -2.3
06/10/2025
88.91
 1,183,200 89.58 89.58 88.24 8,600 439,500 -39.9
03/10/2025
87.67
 1,063,700 87.95 88.62 87.57 57,800 143,000 -7.8
02/10/2025
87.95
 696,700 88.34 89.01 87.95 77,900 112,300 -3.2
01/10/2025
88.34
 788,500 87.95 89.10 87.95 106,600 138,500 -2.9
30/09/2025
87.95
 1,789,200 90.06 90.06 87.38 121,700 278,400 -14.6
29/09/2025
90.06
 1,605,100 91.12 91.21 90.06 60,400 222,100 -15.3
26/09/2025
91.40
 957,700 92.46 92.46 91.40 12,100 196,100 -17.6
25/09/2025
92.46
 999,200 92.55 92.84 91.98 61,300 218,300 -15.1
24/09/2025
92.94
 911,600 92.07 92.94 91.02 111,000 159,600 -4.6
23/09/2025
91.98
 981,400 92.07 92.65 91.50 113,200 170,900 -5.5
22/09/2025
91.98
 2,087,800 92.84 93.32 91.31 162,500 332,800 -16.4
19/09/2025
92.65
 2,008,300 94.85 95.62 92.65 25,000 1,094,900 -103.8
18/09/2025
94.66
 1,542,600 96.00 96.10 94.09 36,300 465,500 -42.3
17/09/2025
95.62
 4,109,900 95.81 98.68 95.52 617,900 740,100 -12.0
16/09/2025
95.81
 3,242,200 95.71 97.15 95.33 374,900 227,800 14.8
15/09/2025
95.33
 2,428,000 94.18 95.62 93.51 173,000 199,900 -2.6
12/09/2025
93.41
 1,971,700 92.94 94.09 91.98 178,200 50,400 12.4
11/09/2025
92.94
 1,712,000 91.98 92.94 90.06 159,700 188,300 -2.6
10/09/2025
91.88
 783,800 91.98 92.36 91.59 35,900 30,200 0.5
09/09/2025
91.59
 1,424,900 92.27 92.46 91.31 135,300 229,800 -9.1
08/09/2025
92.17
 2,292,200 93.61 94.47 91.88 130,600 68,800 5.9
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

Chính sách bảo mật | Điều khoản sử dụng |