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)
28/11/2023
85.14
 1,749,500 85.05 85.14 83.15 320,600 216,300 9.8
27/11/2023
85.05
 795,100 86.22 86.58 84.87 201,700 30,600 16.3
24/11/2023
86.22
 3,115,600 83.87 86.22 82.43 563,300 11,700 51.6
23/11/2023
83.87
 2,597,700 86.85 87.58 83.87 336,200 8,700 31.1
22/11/2023
86.85
 3,854,900 85.68 88.39 85.95 39,200 23,900 1.5
21/11/2023
85.68
 2,032,100 84.23 85.77 84.42 184,400 80,300 9.9
20/11/2023
84.23
 1,840,100 84.23 85.05 82.43 229,100 17,200 19.7
17/11/2023
84.23
 2,781,700 86.49 86.67 83.51 147,100 44,300 9.7
16/11/2023
86.49
 2,760,400 84.87 86.85 84.05 0 0 0
15/11/2023
84.87
 1,914,000 84.42 85.77 84.87 626,600 127,000 47.2
14/11/2023
84.42
 2,232,400 84.23 85.95 83.78 760,700 445,708 29.4
13/11/2023
84.23
 1,654,600 83.96 85.14 82.79 12,100 12,300 -0.0
10/11/2023
83.96
 2,711,000 83.78 86.04 82.88 118,400 69,100 4.6
09/11/2023
83.78
 2,802,100 83.96 85.50 83.42 284,300 112,500 16.0
08/11/2023
83.96
 2,997,800 79.45 83.96 79.18 189,700 50,200 12.5
07/11/2023
79.45
 1,838,600 79.81 80.98 78.10 229,400 169,400 5.2
06/11/2023
79.81
 2,195,600 77.46 80.35 77.28 155,100 174,200 -1.6
03/11/2023
77.46
 2,005,500 77.46 78.28 76.56 325,300 156,700 14.5
02/11/2023
77.46
 3,107,800 72.50 77.55 73.13 576,500 180,800 33.9
01/11/2023
72.50
 3,412,400 71.32 72.50 69.07 672,100 176,000 39.3
31/10/2023
71.32
 3,753,200 73.58 74.57 70.96 976,200 401,500 46.0
30/10/2023
73.58
 1,826,300 76.74 77.01 73.58 641,300 25,200 51.5
27/10/2023
76.74
 1,823,200 76.74 77.73 73.22 305,300 123,400 15.5
26/10/2023
76.74
 6,704,100 80.62 80.62 75.03 1,116,400 48,000 90.2
25/10/2023
80.62
 1,508,600 81.17 81.71 79.90 188,900 111,100 7.0
24/10/2023
81.17
 2,017,800 79.00 81.80 79.00 310,700 54,300 22.7
23/10/2023
79.00
 3,812,800 82.07 82.07 78.10 304,000 204,600 8.7
20/10/2023
82.07
 5,009,000 81.07 82.16 77.55 375,500 251,200 11.1
19/10/2023
81.07
 2,735,000 82.25 82.61 79.99 410,800 62,800 31.3
18/10/2023
82.25
 7,116,600 81.44 83.51 78.37 250,900 82,400 15.3
17/10/2023
81.44
 3,049,600 87.48 88.39 81.44 283,500 45,400 22.4
16/10/2023
87.48
 3,252,100 89.65 90.10 87.12 99,700 199,700 -9.8
13/10/2023
89.65
 3,282,300 88.39 89.83 87.30 574,500 40,500 52.5
12/10/2023
88.39
 4,366,800 87.58 91.19 87.21 220,300 128,100 9.1
11/10/2023
87.58
 1,889,800 86.04 87.58 85.50 99,600 100 9.6
10/10/2023
86.04
 3,452,200 87.58 88.48 85.77 8,500 227,300 -21.2
09/10/2023
87.58
 4,070,800 85.77 88.93 85.86 10,600 240,500 -22.4
06/10/2023
85.77
 2,451,600 83.96 86.49 83.15 46,000 36,500 0.9
05/10/2023
83.96
 3,498,100 85.32 87.58 83.96 15,600 154,200 -13.3
04/10/2023
85.32
 6,062,700 82.16 86.22 80.35 308,700 71,000 22.2
03/10/2023
82.16
 4,586,800 84.60 84.60 81.17 26,700 96,300 -6.4
02/10/2023
84.60
 1,894,700 84.42 85.32 83.78 4,300 33,300 -2.7
29/09/2023
84.42
 2,717,700 84.78 86.22 83.87 375,700 349,700 2.4
28/09/2023
84.78
 3,637,200 82.70 84.87 81.17 50,600 293,200 -22.0
27/09/2023
82.70
 5,559,900 81.71 83.06 77.64 257,800 187,900 5.8
26/09/2023
81.71
 5,426,000 82.34 84.60 81.26 924,700 91,400 76.7
25/09/2023
82.34
 5,155,900 88.48 89.11 82.34 52,700 263,600 -20.6
22/09/2023
88.48
 7,370,000 84.87 89.92 82.52 397,200 214,000 17.2
21/09/2023
84.87
 3,491,400 86.58 87.58 84.51 60,100 98,800 -3.7
20/09/2023
86.58
 3,462,600 83.78 88.03 84.14 274,300 108,900 15.8
19/09/2023
83.78
 5,109,900 80.53 84.23 80.62 449,300 256,700 17.8
18/09/2023
80.53
 4,025,600 81.98 81.98 79.72 0 0 0
15/09/2023
81.98
 2,315,400 81.98 83.33 81.71 313,500 92,400 20.2
14/09/2023
81.98
 3,433,700 81.98 83.78 81.35 226,700 196,000 2.8
13/09/2023
81.98
 4,308,800 83.24 84.42 81.80 731,100 739,700 -0.5
12/09/2023
83.24
 2,161,100 82.07 83.51 81.98 246,100 312,400 -6.1
11/09/2023
82.07
 4,877,600 83.42 84.87 81.35 745,300 186,000 51.0
08/09/2023
83.42
 4,509,500 80.35 84.78 80.80 599,000 169,200 40.1
07/09/2023
80.35
 2,882,100 81.98 83.24 80.35 89,800 148,200 -5.3
06/09/2023
81.98
 3,467,300 82.16 83.69 80.80 93,700 211,600 -10.7
05/09/2023
82.16
 3,282,300 79.00 82.25 78.19 276,100 204,400 6.3
31/08/2023
79.00
 3,416,800 75.57 79.00 75.39 591,400 34,900 47.9
30/08/2023
75.57
 2,285,300 74.94 76.83 74.94 86,600 39,700 3.9
29/08/2023
74.94
 3,441,000 75.66 76.20 74.12 636,200 263,500 31.1
28/08/2023
75.66
 4,225,200 72.05 75.66 72.32 1,514,600 57,900 120.0
25/08/2023
72.05
 8,219,400 67.80 72.23 67.62 1,474,300 312,300 90.9
24/08/2023
67.80
 5,128,900 65.37 68.16 65.18 590,200 23,600 42.1
23/08/2023
65.37
 2,979,000 64.10 65.91 64.37 480,300 85,500 28.5
22/08/2023
64.10
 3,516,600 63.20 64.19 60.49 264,100 159,600 7.2
21/08/2023
63.20
 3,599,300 63.65 64.73 62.30 114,800 495,400 -26.7
18/08/2023
63.65
 9,711,700 68.25 68.25 63.56 75,900 748,800 -48.1
17/08/2023
68.25
 3,093,700 68.34 68.98 67.98 271,200 152,500 9.0
16/08/2023
68.34
 2,665,600 68.98 69.43 67.89 64,600 48,500 1.2
15/08/2023
68.98
 6,386,500 66.27 68.98 66.18 168,000 40,100 9.7
14/08/2023
66.27
 2,545,600 66.18 67.08 65.82 28,800 124,300 -7.0
11/08/2023
66.18
 5,349,300 66.99 67.71 65.64 224,800 13,100 15.6
10/08/2023
66.99
 5,085,100 66.81 68.44 66.63 251,500 67,900 13.7
09/08/2023
66.81
 2,160,100 67.35 67.71 66.72 24,900 194,800 -12.6
08/08/2023
67.35
 3,114,300 66.72 67.89 66.45 138,000 53,300 6.3
07/08/2023
66.72
 3,386,700 67.26 67.80 66.54 219,500 231,100 -0.9
04/08/2023
67.26
 2,596,900 66.90 68.07 66.72 313,300 353,400 -3.0
03/08/2023
66.90
 3,368,400 66.90 68.16 66.27 306,800 59,400 18.2
02/08/2023
66.90
 2,202,400 67.17 67.98 66.54 410,300 442,200 -2.4
01/08/2023
67.17
 7,667,100 65.00 68.53 64.46 167,000 465,800 -21.8
31/07/2023
65.00
 2,887,400 65.55 66.36 65.00 323,500 427,200 -7.5
28/07/2023
65.55
 3,038,500 64.37 65.82 64.19 140,100 45,500 6.8
27/07/2023
64.37
 4,549,300 65.00 65.09 63.74 35,800 56,800 -1.5
26/07/2023
65.00
 3,165,400 65.28 66.63 64.73 30,300 82,800 -3.8
25/07/2023
65.28
 3,359,800 65.28 65.91 64.55 22,300 255,800 -16.9
24/07/2023
65.28
 4,582,200 65.91 66.00 64.64 72,000 224,900 -11.0
21/07/2023
65.91
 3,264,000 65.82 66.72 65.73 224,900 168,500 4.1
20/07/2023
65.82
 5,116,900 64.10 66.36 64.28 465,600 743,700 -20.2
19/07/2023
64.10
 2,727,800 63.92 64.82 63.65 104,000 340,000 -16.7
18/07/2023
63.92
 3,266,900 64.46 65.46 63.83 114,600 679,000 -40.1
17/07/2023
64.46
 2,340,400 64.55 65.55 64.28 26,900 94,500 -4.8
14/07/2023
64.55
 3,684,800 64.28 65.82 63.83 436,500 865,400 -30.6
13/07/2023
64.28
 6,615,100 61.12 65.37 61.57 128,300 951,500 -59.1
12/07/2023
61.12
 4,538,100 60.13 61.75 59.86 120,700 1,516,200 -94.2
11/07/2023
60.13
 5,092,400 61.21 61.30 59.77 11,200 483,300 -31.6
10/07/2023
61.21
 3,716,500 61.21 61.66 60.85 55,800 102,800 -3.2

Chính sách bảo mật | Điều khoản sử dụng |