CTCP Tập đoàn Hóa chất Đức Giang (dgc)

77.40
-3.50
(-4.33%)
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
(2026-02-11) 		12.40 18.10% 99,072,200 4,815,800 359.0
67.80
80.90
77.40
2 tháng
(2026-01-12) 		17.20 27% 199,861,100 1,669,100 159.8
63.10
80.90
77.40
3 tháng
(2025-12-15) 		-8.20 -9.21% 354,693,000 -14,808,400 -1,006.1
60.90
89.10
77.40
6 tháng
(2025-09-15) 		-14.43 -15.14% 473,654,000 -23,437,200 -1,832.1
60.90
95.81
77.40
12 tháng
(2025-03-18) 		-21.90 -21.31% 754,247,200 -35,394,228 -2,991.7
60.90
103.38
77.40
24 tháng
(2024-03-25) 		-31.02 -27.72% 1,272,483,800 -54,795,657 -5,203.7
60.90
122.92
77.40
36 tháng
(2023-03-29) 		34.93 75.97% 2,047,927,100 -47,648,778 -4,241.6
45.32
122.92
77.40
60 tháng
(2021-04-08) 		57.19 241.25% 3,004,132,500 -22,055,404 -633.0
22.93
122.92
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |