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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |