CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
89.61
 1,677,600 89.05 89.90 87.82 217,100 21,800 18.5
30/11/2023
89.05
 1,602,200 90.27 90.84 89.05 347,500 449,400 -9.4
29/11/2023
90.27
 2,153,100 88.86 90.75 89.33 124,000 13,800 10.5
28/11/2023
88.86
 1,749,500 88.77 88.86 86.79 320,600 216,300 9.8
27/11/2023
88.77
 795,100 89.99 90.37 88.58 201,700 30,600 16.3
24/11/2023
89.99
 3,115,600 87.54 89.99 86.03 563,300 11,700 51.6
23/11/2023
87.54
 2,597,700 90.65 91.41 87.54 336,200 8,700 31.1
22/11/2023
90.65
 3,854,900 89.43 92.25 89.71 39,200 23,900 1.5
21/11/2023
89.43
 2,032,100 87.92 89.52 88.11 184,400 80,300 9.9
20/11/2023
87.92
 1,840,100 87.92 88.77 86.03 229,100 17,200 19.7
17/11/2023
87.92
 2,781,700 90.27 90.46 87.16 147,100 44,300 9.7
16/11/2023
90.27
 2,760,400 88.58 90.65 87.73 0 0 0
15/11/2023
88.58
 1,914,000 88.11 89.52 88.58 626,600 127,000 47.2
14/11/2023
88.11
 2,232,400 87.92 89.71 87.45 760,700 445,708 29.4
13/11/2023
87.92
 1,654,600 87.64 88.86 86.41 12,100 12,300 -0.0
10/11/2023
87.64
 2,711,000 87.45 89.80 86.51 118,400 69,100 4.6
09/11/2023
87.45
 2,802,100 87.64 89.24 87.07 284,300 112,500 16.0
08/11/2023
87.64
 2,997,800 82.92 87.64 82.64 189,700 50,200 12.5
07/11/2023
82.92
 1,838,600 83.30 84.53 81.51 229,400 169,400 5.2
06/11/2023
83.30
 2,195,600 80.85 83.87 80.66 155,100 174,200 -1.6
03/11/2023
80.85
 2,005,500 80.85 81.70 79.91 325,300 156,700 14.5
02/11/2023
80.85
 3,107,800 75.67 80.95 76.33 576,500 180,800 33.9
01/11/2023
75.67
 3,412,400 74.44 75.67 72.09 672,100 176,000 39.3
31/10/2023
74.44
 3,753,200 76.80 77.84 74.07 976,200 401,500 46.0
30/10/2023
76.80
 1,826,300 80.10 80.38 76.80 641,300 25,200 51.5
27/10/2023
80.10
 1,823,200 80.10 81.13 76.42 305,300 123,400 15.5
26/10/2023
80.10
 6,704,100 84.15 84.15 78.31 1,116,400 48,000 90.2
25/10/2023
84.15
 1,508,600 84.71 85.28 83.40 188,900 111,100 7.0
24/10/2023
84.71
 2,017,800 82.45 85.37 82.45 310,700 54,300 22.7
23/10/2023
82.45
 3,812,800 85.66 85.66 81.51 304,000 204,600 8.7
20/10/2023
85.66
 5,009,000 84.62 85.75 80.95 375,500 251,200 11.1
19/10/2023
84.62
 2,735,000 85.85 86.22 83.49 410,800 62,800 31.3
18/10/2023
85.85
 7,116,600 85.00 87.16 81.79 250,900 82,400 15.3
17/10/2023
85.00
 3,049,600 91.31 92.25 85.00 283,500 45,400 22.4
16/10/2023
91.31
 3,252,100 93.57 94.04 90.93 99,700 199,700 -9.8
13/10/2023
93.57
 3,282,300 92.25 93.76 91.12 574,500 40,500 52.5
12/10/2023
92.25
 4,366,800 91.41 95.17 91.03 220,300 128,100 9.1
11/10/2023
91.41
 1,889,800 89.80 91.41 89.24 99,600 100 9.6
10/10/2023
89.80
 3,452,200 91.41 92.35 89.52 8,500 227,300 -21.2
09/10/2023
91.41
 4,070,800 89.52 92.82 89.61 10,600 240,500 -22.4
06/10/2023
89.52
 2,451,600 87.64 90.27 86.79 46,000 36,500 0.9
05/10/2023
87.64
 3,498,100 89.05 91.41 87.64 15,600 154,200 -13.3
04/10/2023
89.05
 6,062,700 85.75 89.99 83.87 308,700 71,000 22.2
03/10/2023
85.75
 4,586,800 88.30 88.30 84.71 26,700 96,300 -6.4
02/10/2023
88.30
 1,894,700 88.11 89.05 87.45 4,300 33,300 -2.7
29/09/2023
88.11
 2,717,700 88.48 89.99 87.54 375,700 349,700 2.4
28/09/2023
88.48
 3,637,200 86.32 88.58 84.71 50,600 293,200 -22.0
27/09/2023
86.32
 5,559,900 85.28 86.69 81.04 257,800 187,900 5.8
26/09/2023
85.28
 5,426,000 85.94 88.30 84.81 924,700 91,400 76.7
25/09/2023
85.94
 5,155,900 92.35 93.01 85.94 52,700 263,600 -20.6
22/09/2023
92.35
 7,370,000 88.58 93.86 86.13 397,200 214,000 17.2
21/09/2023
88.58
 3,491,400 90.37 91.41 88.20 60,100 98,800 -3.7
20/09/2023
90.37
 3,462,600 87.45 91.88 87.82 274,300 108,900 15.8
19/09/2023
87.45
 5,109,900 84.05 87.92 84.15 449,300 256,700 17.8
18/09/2023
84.05
 4,025,600 85.56 85.56 83.21 0 0 0
15/09/2023
85.56
 2,315,400 85.56 86.98 85.28 313,500 92,400 20.2
14/09/2023
85.56
 3,433,700 85.56 87.45 84.90 226,700 196,000 2.8
13/09/2023
85.56
 4,308,800 86.88 88.11 85.37 731,100 739,700 -0.5
12/09/2023
86.88
 2,161,100 85.66 87.16 85.56 246,100 312,400 -6.1
11/09/2023
85.66
 4,877,600 87.07 88.58 84.90 745,300 186,000 51.0
08/09/2023
87.07
 4,509,500 83.87 88.48 84.34 599,000 169,200 40.1
07/09/2023
83.87
 2,882,100 85.56 86.88 83.87 89,800 148,200 -5.3
06/09/2023
85.56
 3,467,300 85.75 87.35 84.34 93,700 211,600 -10.7
05/09/2023
85.75
 3,282,300 82.45 85.85 81.60 276,100 204,400 6.3
31/08/2023
82.45
 3,416,800 78.87 82.45 78.68 591,400 34,900 47.9
30/08/2023
78.87
 2,285,300 78.21 80.19 78.21 86,600 39,700 3.9
29/08/2023
78.21
 3,441,000 78.97 79.53 77.36 636,200 263,500 31.1
28/08/2023
78.97
 4,225,200 75.20 78.97 75.48 1,514,600 57,900 120.0
25/08/2023
75.20
 8,219,400 70.77 75.39 70.58 1,474,300 312,300 90.9
24/08/2023
70.77
 5,128,900 68.22 71.15 68.04 590,200 23,600 42.1
23/08/2023
68.22
 2,979,000 66.90 68.79 67.19 480,300 85,500 28.5
22/08/2023
66.90
 3,516,600 65.96 67.00 63.14 264,100 159,600 7.2
21/08/2023
65.96
 3,599,300 66.43 67.56 65.02 114,800 495,400 -26.7
18/08/2023
66.43
 9,711,700 71.24 71.24 66.34 75,900 748,800 -48.1
17/08/2023
71.24
 3,093,700 71.33 71.99 70.96 271,200 152,500 9.0
16/08/2023
71.33
 2,665,600 71.99 72.46 70.86 64,600 48,500 1.2
15/08/2023
71.99
 6,386,500 69.17 71.99 69.07 168,000 40,100 9.7
14/08/2023
69.17
 2,545,600 69.07 70.01 68.70 28,800 124,300 -7.0
11/08/2023
69.07
 5,349,300 69.92 70.67 68.51 224,800 13,100 15.6
10/08/2023
69.92
 5,085,100 69.73 71.43 69.54 251,500 67,900 13.7
09/08/2023
69.73
 2,160,100 70.30 70.67 69.64 24,900 194,800 -12.6
08/08/2023
70.30
 3,114,300 69.64 70.86 69.35 138,000 53,300 6.3
07/08/2023
69.64
 3,386,700 70.20 70.77 69.45 219,500 231,100 -0.9
04/08/2023
70.20
 2,596,900 69.83 71.05 69.64 313,300 353,400 -3.0
03/08/2023
69.83
 3,368,400 69.83 71.15 69.17 306,800 59,400 18.2
02/08/2023
69.83
 2,202,400 70.11 70.96 69.45 410,300 442,200 -2.4
01/08/2023
70.11
 7,667,100 67.85 71.52 67.28 167,000 465,800 -21.8
31/07/2023
67.85
 2,887,400 68.41 69.26 67.85 323,500 427,200 -7.5
28/07/2023
68.41
 3,038,500 67.19 68.70 67.00 140,100 45,500 6.8
27/07/2023
67.19
 4,549,300 67.85 67.94 66.53 35,800 56,800 -1.5
26/07/2023
67.85
 3,165,400 68.13 69.54 67.56 30,300 82,800 -3.8
25/07/2023
68.13
 3,359,800 68.13 68.79 67.38 22,300 255,800 -16.9
24/07/2023
68.13
 4,582,200 68.79 68.88 67.47 72,000 224,900 -11.0
21/07/2023
68.79
 3,264,000 68.70 69.64 68.60 224,900 168,500 4.1
20/07/2023
68.70
 5,116,900 66.90 69.26 67.09 465,600 743,700 -20.2
19/07/2023
66.90
 2,727,800 66.72 67.66 66.43 104,000 340,000 -16.7
18/07/2023
66.72
 3,266,900 67.28 68.32 66.62 114,600 679,000 -40.1
17/07/2023
67.28
 2,340,400 67.38 68.41 67.09 26,900 94,500 -4.8
14/07/2023
67.38
 3,684,800 67.09 68.70 66.62 436,500 865,400 -30.6
13/07/2023
67.09
 6,615,100 63.80 68.22 64.27 128,300 951,500 -59.1

Chính sách bảo mật | Điều khoản sử dụng |