CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.60
1.10
(1.63%)
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)
13/11/2024
108.75
 2,445,800 107.44 108.75 106.60 18,700 90,967 -8.4
12/11/2024
107.82
 1,744,000 107.82 107.91 106.42 297,500 220,300 9.0
11/11/2024
107.44
 3,579,900 104.46 107.63 104.36 767,600 170,400 68.2
08/11/2024
104.36
 984,800 105.02 105.86 104.36 19,500 143,500 -14.0
07/11/2024
104.92
 1,995,200 104.64 106.32 104.09 186,700 274,100 -9.9
06/11/2024
104.18
 872,100 103.99 104.18 102.97 0 0 0
05/11/2024
102.97
 470,600 103.53 103.53 102.78 45,100 85,100 -4.4
04/11/2024
103.06
 707,000 103.81 103.81 102.59 75,700 19,300 6.2
01/11/2024
103.90
 1,083,900 104.36 104.36 103.15 110,800 5,400 11.7
31/10/2024
104.74
 701,800 103.53 104.74 103.53 203,200 27,700 19.7
30/10/2024
103.90
 675,500 104.64 105.02 103.53 77,500 144,100 -7.5
29/10/2024
104.64
 1,247,100 103.53 104.83 102.59 81,900 106,200 -2.6
28/10/2024
103.06
 788,700 101.85 103.06 101.66 81,700 305,700 -24.4
25/10/2024
101.75
 1,805,400 103.06 103.81 101.75 58,600 770,600 -78.2
24/10/2024
103.06
 1,693,700 103.99 105.39 103.06 138,900 643,400 -56.2
23/10/2024
103.53
 1,625,100 103.99 104.18 102.41 157,100 200,300 -4.7
22/10/2024
103.62
 3,524,800 105.39 105.67 103.15 68,700 51,400 1.9
21/10/2024
105.39
 1,461,900 106.42 106.98 105.39 31,600 84,200 -6.0
18/10/2024
106.32
 831,000 106.88 107.54 106.32 83,000 15,600 7.7
17/10/2024
106.88
 1,173,100 107.44 107.44 106.14 131,300 47,900 9.6
16/10/2024
107.44
 1,837,800 107.63 107.91 106.23 208,100 1,600 23.8
15/10/2024
107.63
 1,239,400 108.38 108.93 107.44 68,900 15,300 6.2
14/10/2024
108.38
 1,768,300 108.19 109.87 107.72 12,500 130,500 -13.8
11/10/2024
107.72
 680,400 108.66 108.75 107.35 53,000 91,100 -4.4
10/10/2024
108.00
 3,358,900 107.35 110.33 107.35 8,000 260,400 -29.4
09/10/2024
107.26
 1,177,300 106.23 107.63 106.04 103,200 47,300 6.5
08/10/2024
106.23
 969,100 106.23 106.42 105.39 134,100 123,500 1.3
07/10/2024
106.32
 1,233,000 105.86 106.51 105.11 146,700 27,900 13.6
04/10/2024
105.86
 1,884,300 106.88 106.98 105.67 77,200 361,600 -32.4
03/10/2024
106.88
 1,814,700 108.19 108.28 106.79 163,000 20,800 16.3
02/10/2024
108.19
 1,808,600 108.28 108.66 107.16 125,500 300 14.5
01/10/2024
108.19
 3,445,700 107.72 110.80 107.72 74,600 248,200 -20.4
30/09/2024
107.72
 1,080,100 107.26 107.82 106.60 281,500 29,000 29.2
27/09/2024
107.26
 1,587,900 108.00 108.47 106.88 163,800 112,600 5.9
26/09/2024
107.35
 1,715,100 107.82 108.66 106.79 290,600 130,700 18.4
25/09/2024
107.72
 1,337,300 107.91 108.75 107.63 26,600 79,600 -6.2
24/09/2024
107.72
 1,089,300 107.26 107.72 106.70 151,100 94,400 6.6
23/09/2024
107.26
 1,182,800 107.26 107.44 106.42 205,700 42,900 18.7
20/09/2024
107.54
 2,980,400 107.82 109.96 107.35 397,700 445,500 -5.7
19/09/2024
106.88
 1,518,000 106.79 107.07 105.48 115,800 20,600 10.9
18/09/2024
105.95
 1,670,900 106.32 107.07 105.86 114,000 296,800 -20.9
17/09/2024
106.14
 1,190,600 104.55 106.14 104.36 63,000 97,900 -3.9
16/09/2024
104.55
 1,805,500 105.86 107.07 104.55 234,100 134,100 11.3
13/09/2024
105.86
 774,800 105.95 106.23 104.92 174,600 12,800 18.4
12/09/2024
105.86
 1,969,500 105.39 107.16 104.83 291,400 96,000 22.2
11/09/2024
105.30
 1,084,600 104.64 105.39 103.99 183,200 21,500 18.3
10/09/2024
105.39
 1,419,800 105.48 106.14 104.36 220,300 60,600 18.1
09/09/2024
105.86
 1,644,000 106.14 106.14 104.27 0 0 0
06/09/2024
106.32
 1,839,700 105.48 106.32 104.36 289,500 239,500 6.0
05/09/2024
106.04
 2,020,200 106.51 108.00 105.39 212,000 235,900 -2.8
04/09/2024
107.44
 3,725,200 105.86 109.40 105.02 21,500 1,249,200 -141.6
30/08/2024
106.04
 4,097,700 103.81 107.26 103.81 348,200 762,900 -47.2
29/08/2024
103.81
 1,121,000 102.69 103.81 101.94 349,200 301,100 5.5
28/08/2024
102.59
 1,307,100 102.78 102.97 101.66 114,700 219,100 -11.4
27/08/2024
102.22
 1,775,800 103.34 103.34 101.57 92,800 172,700 -8.8
26/08/2024
103.53
 1,281,500 105.20 105.20 103.53 222,300 183,700 4.2
23/08/2024
105.30
 1,288,100 105.30 105.39 103.62 363,900 131,000 26.4
22/08/2024
105.39
 1,254,700 105.20 105.58 104.36 463,100 60,100 45.5
21/08/2024
105.20
 1,666,800 104.46 105.67 103.62 240,900 254,700 -1.4
20/08/2024
104.46
 1,864,800 103.43 104.46 102.78 345,400 54,000 32.5
19/08/2024
103.43
 1,222,400 103.81 103.99 102.59 71,400 31,400 4.4
16/08/2024
103.34
 2,954,900 99.52 103.99 98.02 410,000 161,800 27.7
15/08/2024
99.33
 2,666,500 100.63 100.63 97.00 216,300 188,000 3.2
14/08/2024
100.35
 1,478,500 102.22 103.25 100.26 38,300 345,000 -33.5
13/08/2024
101.66
 1,517,700 101.38 103.06 99.89 149,000 232,000 -8.9
12/08/2024
101.29
 2,477,700 99.33 103.06 97.37 113,200 525,000 -45.2
09/08/2024
99.33
 2,029,400 97.65 99.42 97.09 393,500 103,600 30.7
08/08/2024
97.00
 2,029,500 97.65 98.30 95.60 311,300 714,200 -41.8
07/08/2024
98.86
 1,543,800 99.70 99.70 96.53 331,500 376,400 -4.4
06/08/2024
98.86
 2,451,500 95.13 98.86 93.27 536,400 54,000 50.9
05/08/2024
94.39
 3,326,700 97.00 99.61 93.36 530,500 352,200 17.8
02/08/2024
99.89
 3,225,100 96.90 101.19 95.13 678,500 114,900 58.8
01/08/2024
98.86
 3,156,300 104.09 104.36 98.21 239,100 230,400 0.4
31/07/2024
104.46
 1,343,300 105.30 105.30 103.53 373,400 251,900 13.7
30/07/2024
104.83
 1,722,200 105.39 105.39 102.59 77,300 48,900 3.2
29/07/2024
105.39
 1,096,300 106.32 106.70 105.11 77,300 48,900 3.2
26/07/2024
105.58
 2,595,600 103.90 106.23 103.53 76,800 847,700 -86.5
25/07/2024
103.53
 1,170,900 102.31 103.53 101.38 186,900 103,200 9.3
24/07/2024
102.59
 3,113,200 99.33 104.83 99.33 173,000 1,231,400 -115.9
23/07/2024
101.10
 5,575,700 106.32 107.44 99.79 652,170 1,818,200 -129.3
22/07/2024
106.32
 6,234,700 113.13 113.13 105.58 520,500 1,362,700 -97.3
19/07/2024
113.13
 1,380,700 114.34 114.72 113.13 225,800 171,300 6.5
18/07/2024
114.72
 2,525,200 114.44 114.72 112.57 306,400 595,500 -34.7
17/07/2024
115.46
 3,787,600 116.96 117.24 112.29 419,100 275,200 17.7
16/07/2024
116.96
 1,672,900 116.96 117.42 115.46 259,000 283,700 -3.0
15/07/2024
116.96
 1,704,000 117.52 119.01 116.58 311,000 636,700 -40.9
12/07/2024
117.05
 1,505,600 117.05 117.98 116.40 259,500 43,000 27.2
11/07/2024
117.70
 1,841,300 118.45 118.91 116.86 300,100 75,700 28.3
10/07/2024
117.98
 3,313,100 119.38 121.06 116.86 404,500 159,400 31.0
09/07/2024
119.38
 2,412,800 119.57 120.78 118.26 289,100 268,400 2.7
08/07/2024
118.73
 3,986,800 117.98 120.59 116.49 330,500 233,600 12.7
05/07/2024
116.58
 1,976,200 117.33 117.80 115.56 309,300 141,600 21.0
04/07/2024
116.58
 1,750,600 116.86 117.80 115.56 74,300 61,300 1.6
03/07/2024
116.40
 2,821,700 115.09 117.98 114.62 4,200 101,000 -12.1
02/07/2024
115.00
 1,192,200 113.78 115.28 112.39 89,000 42,500 5.7
01/07/2024
113.78
 2,813,000 113.78 114.34 112.01 281,800 818,800 -64.6
28/06/2024
114.25
 3,725,600 115.65 115.93 111.92 618,200 268,000 42.9
27/06/2024
115.46
 1,688,000 115.84 116.58 114.81 387,700 157,700 28.5
26/06/2024
116.58
 3,667,000 116.58 116.86 113.78 394,700 285,600 13.7
25/06/2024
116.30
 2,915,600 116.12 117.05 114.72 448,200 204,100 30.2

Chính sách bảo mật | Điều khoản sử dụng |