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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |