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)
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
11/04/2025
80.10
 2,993,300 80.10 80.10 76.74 419,300 96,900 26.6
10/04/2025
74.92
 134,200 74.92 74.92 74.92 4,000 5,900 -0.1
09/04/2025
70.04
 5,859,900 70.04 74.73 70.04 942,650 761,448 13.4
08/04/2025
75.31
 2,261,100 75.79 80.48 75.31 316,700 171,000 11.4
04/04/2025
80.96
 6,889,200 80.58 82.11 80.58 763,581 117,700 54.5
03/04/2025
86.61
 3,006,700 89.10 89.10 86.61 189,136 32,650 14.1
02/04/2025
93.03
 1,899,100 93.89 93.89 92.17 234,400 741,686 -49.0
01/04/2025
94.09
 2,454,100 95.52 96.00 93.03 205,760 858,100 -63.4
31/03/2025
95.43
 3,976,100 97.34 97.82 92.74 18,900 798,400 -77.6
28/03/2025
98.59
 1,545,500 100.70 100.70 98.21 3,023 497,064 -51.2
27/03/2025
100.70
 652,900 100.03 100.98 99.45 5,900 12,900 -0.7
26/03/2025
100.12
 1,032,600 99.83 100.98 99.26 2,522 146,800 -15.0
25/03/2025
99.83
 1,031,600 99.64 100.50 99.64 0 0 0
24/03/2025
99.64
 2,099,200 100.60 102.33 98.97 27,950 479,080 -47.2
21/03/2025
100.50
 1,605,200 102.33 102.33 99.93 0 0 0
20/03/2025
101.94
 2,131,400 103.48 103.48 100.70 36,300 624,700 -62.5
19/03/2025
103.38
 1,706,400 102.80 104.05 101.85 14,440 533,059 -55.5
18/03/2025
102.80
 653,400 103.00 103.67 102.61 7,100 139,300 -14.2
17/03/2025
102.52
 1,568,400 102.90 103.48 102.23 9,038 397,000 -41.5
14/03/2025
102.52
 2,581,300 104.34 104.34 102.33 11,660 446,973 -46.9
13/03/2025
104.34
 1,669,000 105.68 105.77 104.34 26,501 327,300 -32.8
12/03/2025
105.39
 1,233,900 105.20 105.39 104.43 177,200 39,200 15.1
11/03/2025
104.53
 2,038,900 105.10 105.30 104.34 3,600 652,300 -70.8
10/03/2025
105.87
 1,634,500 106.54 107.02 105.77 14,600 444,696 -47.6
07/03/2025
106.54
 1,415,100 107.21 107.21 105.97 141,600 606,100 -51.5
06/03/2025
106.45
 2,065,100 105.87 106.73 104.72 33,500 297,000 -29.1
05/03/2025
105.39
 2,388,400 107.69 107.88 105.30 6,200 208,800 -22.6
04/03/2025
107.31
 1,487,700 108.74 108.74 106.83 1,100 139,200 -15.5
03/03/2025
108.55
 3,330,600 107.79 110.76 106.83 190,100 248,650 -6.7
28/02/2025
106.83
 2,520,300 106.35 108.07 106.16 33,600 336,400 -33.8
27/02/2025
106.16
 1,743,000 105.39 106.83 105.10 145,200 123,600 2.4
26/02/2025
105.39
 1,179,100 105.39 106.35 104.91 1,200 231,400 -25.3
25/02/2025
105.10
 1,145,300 105.20 105.77 104.24 900 37,600 -4.0
24/02/2025
104.91
 1,278,500 104.82 104.91 103.48 24,170 13,400 1.2
21/02/2025
104.91
 909,800 105.77 106.25 104.53 3,400 221,300 -23.9
20/02/2025
105.68
 2,532,000 103.76 107.50 103.57 34,300 154,100 -13.3
19/02/2025
103.48
 1,118,400 103.48 103.48 102.52 43,300 337,500 -31.5
18/02/2025
103.00
 915,400 102.42 103.00 102.13 10,000 258,000 -26.5
17/02/2025
102.13
 1,738,300 103.48 103.76 102.04 12,000 368,700 -38.2
14/02/2025
103.48
 1,254,600 104.24 104.91 103.09 21,900 384,900 -39.2
13/02/2025
103.95
 995,600 103.38 103.95 102.90 21,800 291,100 -29.0
12/02/2025
103.86
 941,900 104.43 104.91 103.00 42,569 253,200 -22.7
11/02/2025
103.95
 1,405,100 103.09 104.24 101.85 66,330 241,108 -18.8
10/02/2025
103.09
 2,288,800 105.87 105.87 103.09 3,500 381,900 -41.3
07/02/2025
106.45
 1,245,600 106.73 106.83 105.58 24,100 524,801 -55.3
06/02/2025
106.73
 1,226,000 107.02 107.21 105.97 85,400 360,600 -30.5
05/02/2025
107.02
 1,253,300 107.12 107.21 105.87 143,500 525,000 -42.3
04/02/2025
106.83
 1,077,100 106.16 107.21 105.77 8,200 285,261 -30.8
03/02/2025
105.87
 638,100 106.73 106.73 105.30 61,500 106,100 -4.9
24/01/2025
106.73
 1,038,000 106.35 107.02 105.58 330,600 286,100 5.0
23/01/2025
106.35
 1,183,400 105.49 106.35 104.72 205,400 388,700 -20.1
22/01/2025
104.43
 838,500 104.43 105.68 104.43 35,600 149,100 -12.4
21/01/2025
104.43
 965,100 105.01 105.58 104.34 52,800 285,200 -25.4
20/01/2025
105.30
 764,500 105.39 105.97 105.10 46,500 219,984 -19.1
17/01/2025
105.20
 786,100 105.20 105.39 104.43 48,100 279,600 -25.3
16/01/2025
105.20
 1,084,700 105.30 106.06 104.53 100,900 495,900 -43.2
15/01/2025
104.72
 772,900 104.53 105.20 104.24 11,000 184,200 -18.9
14/01/2025
104.34
 685,300 105.87 105.87 104.24 50,051 181,400 -14.4
13/01/2025
105.87
 1,175,600 105.39 105.87 103.95 99,530 334,900 -25.7
10/01/2025
105.39
 1,581,100 107.59 107.79 105.39 2,313 37,000 -3.9
09/01/2025
107.50
 587,500 108.36 108.36 107.50 1,690 43,400 -4.7
08/01/2025
107.69
 517,100 107.59 108.46 107.59 1,300 35,000 -3.8
07/01/2025
107.59
 1,040,800 107.79 108.55 107.40 18,200 65,835 -5.4
06/01/2025
107.79
 2,604,800 110.28 111.14 107.40 59,460 296,665 -27.1
03/01/2025
110.66
 1,780,200 111.62 112.39 110.66 47,936 315,720 -31.2
02/01/2025
111.71
 777,800 111.71 112.39 111.52 90,792 29,700 7.1
31/12/2024
111.71
 1,267,800 111.33 112.29 111.24 87,700 400 10.2
30/12/2024
111.24
 934,100 111.62 112.00 111.24 18,600 31,465 -1.5
27/12/2024
112.10
 1,688,000 112.67 113.15 111.52 112,300 40,900 8.4
26/12/2024
112.67
 917,100 114.01 114.01 112.67 41,410 86,034 -5.3
25/12/2024
114.01
 2,125,900 114.01 114.21 111.14 256,310 278,500 -2.7
24/12/2024
113.54
 3,854,900 111.71 113.54 111.62 263,304 364,900 -11.9

Chính sách bảo mật | Điều khoản sử dụng |