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)
24/06/2024
116.21
 8,899,700 123.11 123.11 116.12 459,000 461,400 -1.2
21/06/2024
122.92
 4,319,900 121.90 124.98 121.81 153,200 401,700 -33.0
20/06/2024
121.25
 5,006,400 119.66 123.58 119.66 156,700 615,900 -59.7
19/06/2024
119.57
 3,762,700 122.65 123.11 119.10 155,900 628,800 -61.0
18/06/2024
121.25
 13,590,200 113.41 121.25 112.85 389,100 1,037,900 -82.6
17/06/2024
113.32
 2,212,500 113.50 114.16 112.20 303,400 68,000 28.6
14/06/2024
113.50
 2,935,800 115.00 115.28 113.50 671,400 152,200 63.3
13/06/2024
115.00
 1,950,000 115.09 115.37 113.88 211,700 398,500 -22.7
12/06/2024
114.90
 1,767,300 113.78 114.90 113.50 274,500 143,800 16.1
11/06/2024
113.78
 2,775,100 113.60 115.37 113.32 92,600 424,238 -40.7
10/06/2024
113.32
 1,531,800 113.60 114.16 112.85 47,774 287,300 -29.1
07/06/2024
113.60
 1,947,000 112.57 114.72 112.48 21,700 47,800 -3.2
06/06/2024
112.76
 5,438,300 115.28 115.28 112.39 124,260 508,826 -46.8
05/06/2024
114.72
 3,244,200 115.65 116.68 114.44 418,600 107,400 38.3
04/06/2024
115.65
 2,940,300 117.52 117.52 115.28 492,600 290,300 25.0
03/06/2024
116.96
 6,348,800 116.68 117.98 113.32 491,900 328,800 20.6
31/05/2024
117.52
 2,222,200 116.58 118.45 115.56 192,300 45,300 18.5
30/05/2024
116.58
 4,169,800 116.77 117.24 114.25 202,900 632,500 -53.2
29/05/2024
118.07
 3,942,300 118.54 121.71 117.05 266,500 600,100 -42.9
28/05/2024
118.35
 2,316,900 117.98 119.38 117.05 205,900 328,700 -15.5
27/05/2024
117.80
 2,671,100 117.61 118.45 115.84 129,800 117,600 1.6
24/05/2024
118.45
 7,236,900 118.91 122.65 116.58 420,500 428,300 -1.2
23/05/2024
119.01
 3,351,000 117.05 120.22 116.40 131,800 212,800 -10.4
22/05/2024
117.42
 2,836,300 118.17 118.82 115.18 326,500 159,400 21.0
21/05/2024
117.52
 2,530,800 115.74 118.45 114.72 200 128,100 -16.1
20/05/2024
116.21
 3,418,300 119.19 119.19 116.21 204,600 321,800 -14.8
17/05/2024
117.70
 2,188,600 117.52 119.01 117.05 107,200 380,400 -34.5
16/05/2024
117.52
 2,987,700 118.45 119.66 117.14 274,400 422,300 -18.8
15/05/2024
117.61
 3,249,800 117.14 118.35 115.46 305,000 321,600 -1.8
14/05/2024
115.93
 2,481,400 114.25 116.21 113.04 57,200 209,900 -18.6
13/05/2024
114.34
 3,378,200 115.46 115.56 111.92 203,600 246,100 -5.4
10/05/2024
115.46
 2,904,100 116.58 117.61 114.53 41,000 535,000 -61.1
09/05/2024
116.40
 6,905,300 116.58 122.18 116.12 101,100 1,181,500 -136.8
08/05/2024
115.18
 3,332,600 112.85 115.18 112.29 405,300 316,000 11.2
07/05/2024
114.25
 2,723,700 114.44 117.14 114.25 82,100 154,700 -9.0
06/05/2024
114.25
 2,663,000 111.92 115.18 111.36 93,200 19,000 9.0
03/05/2024
110.99
 2,244,100 112.85 113.78 110.43 308,000 242,400 7.8
02/05/2024
112.11
 2,359,700 110.80 112.85 109.12 66,400 221,100 -18.5
26/04/2024
110.80
 3,739,600 106.79 112.39 106.79 722,000 626,300 11.2
25/04/2024
108.28
 1,539,200 108.47 108.47 106.70 477,200 354,100 14.3
24/04/2024
108.47
 3,029,200 102.97 108.47 102.97 648,000 667,800 -2.4
23/04/2024
102.59
 1,668,500 103.34 103.34 100.73 665,900 388,700 30.4
22/04/2024
102.59
 2,055,900 102.59 103.53 100.82 602,200 429,300 19.0
19/04/2024
100.73
 3,122,100 101.66 104.83 99.79 527,900 140,800 42.5
17/04/2024
103.62
 1,552,300 106.60 106.79 103.62 58,900 55,700 0.4
16/04/2024
105.86
 4,536,300 100.73 106.60 100.73 825,000 356,100 52.2
15/04/2024
103.62
 2,989,100 110.80 113.69 103.53 147,100 317,100 -20.7
12/04/2024
111.17
 1,073,200 112.39 112.39 110.80 3,600 248,300 -29.2
11/04/2024
111.83
 1,522,700 109.12 112.39 108.84 302,300 90,200 25.2
10/04/2024
109.96
 1,440,300 109.68 110.43 108.66 310,700 68,300 28.5
09/04/2024
109.12
 1,164,100 108.19 109.68 108.19 207,400 151,400 6.5
08/04/2024
108.19
 3,268,100 111.73 112.29 107.72 472,400 195,300 32.1
05/04/2024
111.64
 2,240,100 112.85 114.25 111.55 171,700 137,000 4.2
04/04/2024
114.34
 1,689,800 114.16 114.72 112.85 441,000 254,000 23.0
03/04/2024
114.16
 4,319,500 114.44 118.91 113.78 206,100 836,200 -78.4
02/04/2024
114.34
 2,443,300 111.83 114.34 110.52 343,000 184,900 19.5
01/04/2024
112.20
 2,402,700 114.25 114.62 112.01 32,200 742,300 -85.7
29/03/2024
115.09
 1,970,900 115.56 115.93 113.78 430,400 404,300 3.4
28/03/2024
115.56
 2,417,200 113.69 116.58 113.32 375,400 324,100 6.4
27/03/2024
112.57
 1,516,600 112.57 112.95 110.99 149,200 417,600 -32.1
26/03/2024
112.57
 1,830,700 111.92 112.57 110.24 336,400 324,500 1.5
25/03/2024
111.92
 2,744,700 114.72 115.28 110.52 89,700 372,100 -34.3
22/03/2024
115.28
 2,312,600 114.72 116.12 113.13 439,800 312,200 15.8
21/03/2024
114.72
 2,792,900 116.12 116.21 111.45 570,900 217,300 43.3
20/03/2024
114.53
 2,914,900 111.83 115.37 110.61 1,145,500 324,700 99.3
19/03/2024
110.99
 2,829,400 111.83 113.69 109.12 846,200 494,200 42.2
18/03/2024
110.24
 13,268,600 118.91 118.91 110.24 885,400 2,082,900 -143.3
15/03/2024
118.45
 2,510,500 120.69 120.69 117.52 307,600 933,700 -79.9
14/03/2024
119.57
 3,447,700 120.22 122.65 118.54 749,600 1,126,700 -48.6
13/03/2024
118.63
 3,805,200 112.39 118.63 111.45 477,100 440,300 4.0
12/03/2024
110.89
 2,137,200 110.05 112.39 109.77 186,200 122,600 7.6
11/03/2024
110.05
 2,792,100 111.64 113.78 109.40 213,000 430,900 -26.0
08/03/2024
111.36
 2,382,900 113.78 114.62 110.05 365,539 217,143 17.8
07/03/2024
112.76
 7,346,700 104.83 112.76 103.53 1,380,622 546,621 96.0
06/03/2024
103.53
 2,185,600 105.20 105.86 103.25 363,600 57,500 34.2
05/03/2024
105.76
 2,853,700 103.99 107.72 103.99 788,300 363,387 48.2
04/03/2024
104.55
 3,928,600 107.72 107.72 104.18 194,862 709,762 -58.1
01/03/2024
106.32
 2,998,500 105.39 107.54 104.74 1,081,550 800,208 32.2
29/02/2024
104.46
 3,079,600 103.15 107.07 102.22 371,600 441,400 -8.0
28/02/2024
103.06
 2,783,800 104.18 104.83 102.78 303,300 290,399 1.4
27/02/2024
104.09
 4,160,600 102.13 104.09 101.19 1,217,300 407,657 88.8
26/02/2024
99.79
 7,509,000 94.20 99.79 93.27 2,137,500 91,900 214.9
23/02/2024
93.27
 4,435,100 94.67 96.44 92.89 1,272,300 99,900 119.6
22/02/2024
94.39
 2,842,500 94.85 95.88 93.92 595,300 60,200 54.4
21/02/2024
94.85
 5,469,800 94.20 96.06 92.99 326,000 55,380 27.5
20/02/2024
92.05
 4,599,800 90.00 92.15 89.26 838,600 75,994 74.3
19/02/2024
90.10
 4,079,000 89.63 91.96 88.79 79,309 192,748 -11.0
16/02/2024
89.07
 2,550,700 88.98 90.00 88.14 32,600 383,776 -33.5
15/02/2024
88.98
 1,707,800 90.19 90.56 88.79 36,900 12,812 2.3
07/02/2024
89.72
 2,752,600 89.54 91.31 89.35 49,800 9,050 3.9
06/02/2024
89.16
 4,805,200 84.69 89.16 84.50 465,900 39,500 40.2
05/02/2024
84.69
 1,002,100 84.78 85.34 84.41 272,000 43,400 20.8
02/02/2024
84.59
 1,228,100 84.97 85.25 84.22 5,100 130,300 -11.3
01/02/2024
84.50
 1,059,500 84.13 84.69 83.75 38,600 57,300 -1.7
31/01/2024
84.31
 1,603,900 84.59 84.87 83.10 63,300 103,300 -3.6
30/01/2024
84.31
 976,500 83.85 84.31 83.38 5,000 162,000 -14.1
29/01/2024
83.85
 1,407,300 83.01 84.78 83.01 1,500 125,300 -11.2
26/01/2024
82.91
 1,057,700 81.89 83.19 81.89 17,200 8,000 0.8
25/01/2024
82.07
 3,366,400 83.01 83.19 81.89 257,600 926,700 -58.9
24/01/2024
83.29
 1,459,100 83.66 84.31 83.29 19,700 332,300 -28.0

Chính sách bảo mật | Điều khoản sử dụng |