CTCP Tập đoàn Hóa chất Đức Giang (dgc)

77.40
-3.50
(-4.33%)
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
(2026-02-11) 		12.40 18.10% 99,072,200 4,815,800 359.0
67.80
80.90
77.40
2 tháng
(2026-01-12) 		17.20 27% 199,861,100 1,669,100 159.8
63.10
80.90
77.40
3 tháng
(2025-12-15) 		-8.20 -9.21% 354,693,000 -14,808,400 -1,006.1
60.90
89.10
77.40
6 tháng
(2025-09-15) 		-14.43 -15.14% 473,654,000 -23,437,200 -1,832.1
60.90
95.81
77.40
12 tháng
(2025-03-18) 		-21.90 -21.31% 754,247,200 -35,394,228 -2,991.7
60.90
103.38
77.40
24 tháng
(2024-03-25) 		-31.02 -27.72% 1,272,483,800 -54,795,657 -5,203.7
60.90
122.92
77.40
36 tháng
(2023-03-29) 		34.93 75.97% 2,047,927,100 -47,648,778 -4,241.6
45.32
122.92
77.40
60 tháng
(2021-04-08) 		57.19 241.25% 3,004,132,500 -22,055,404 -633.0
22.93
122.92
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
61.21
 3,434,000 60.94 62.12 60.67 41,400 118,100 -5.2
06/07/2023
60.94
 4,735,300 60.13 60.94 59.77 214,900 79,400 9.1
05/07/2023
60.13
 9,033,100 58.32 61.21 58.68 793,900 47,900 50.1
04/07/2023
58.32
 2,204,700 57.60 58.41 57.51 2,400 503,400 -32.1
03/07/2023
57.60
 2,187,500 57.60 59.23 57.60 5,500 232,800 -14.6
30/06/2023
57.60
 1,924,700 56.97 57.96 56.70 245,200 6,400 15.2
29/06/2023
56.97
 5,797,600 59.05 59.41 56.88 43,900 658,100 -39.3
28/06/2023
59.05
 2,912,100 59.32 60.13 59.05 18,400 85,000 -4.4
27/06/2023
59.32
 4,038,200 58.59 60.49 58.41 18,100 178,200 -10.5
26/06/2023
58.59
 3,750,900 58.86 59.86 57.60 103,800 156,100 -3.4
23/06/2023
58.86
 3,299,800 59.59 59.59 58.50 316,500 147,600 11.0
22/06/2023
59.59
 6,396,200 57.51 59.95 57.33 201,100 120,600 5.0
21/06/2023
57.51
 3,683,500 56.79 57.69 56.70 141,300 250,500 -6.9
20/06/2023
56.79
 2,821,100 55.25 56.79 55.25 900 240,900 -14.9
19/06/2023
55.25
 3,235,600 55.43 55.89 54.80 196,600 15,500 11.1
16/06/2023
55.43
 4,712,700 56.43 57.60 55.43 58,100 286,000 -14.1
15/06/2023
56.43
 3,445,800 55.52 56.61 55.34 240,500 362,100 -7.6
14/06/2023
55.52
 3,274,800 56.61 57.42 55.52 52,100 77,200 -1.5
13/06/2023
56.61
 5,373,400 58.23 58.50 55.80 106,400 387,700 -17.9
12/06/2023
58.23
 3,491,400 56.97 58.59 56.52 29,000 341,300 -19.9
09/06/2023
56.97
 9,222,300 53.27 56.97 53.09 284,500 421,500 -8.8
08/06/2023
53.27
 4,842,000 54.53 55.07 53.27 208,100 7,900 12.0
07/06/2023
54.53
 4,554,600 53.99 55.89 53.81 67,300 26,600 2.5
06/06/2023
53.99
 3,637,700 53.36 54.17 52.91 387,100 222,400 9.7
05/06/2023
53.36
 8,437,500 50.83 54.35 50.56 200,900 181,700 0.9
02/06/2023
50.83
 6,220,700 49.29 50.83 49.39 250,500 140,700 6.2
01/06/2023
49.29
 5,156,300 48.39 49.57 48.39 191,200 185,800 0.3
31/05/2023
48.39
 3,329,000 48.57 49.02 48.12 84,900 4,900 4.3
30/05/2023
48.57
 7,508,800 46.50 48.66 46.68 444,000 54,300 20.7
29/05/2023
46.50
 2,687,600 45.41 46.95 45.41 51,500 202,200 -7.7
26/05/2023
45.41
 1,558,800 45.77 46.41 45.32 6,500 252,900 -12.4
25/05/2023
45.77
 1,369,600 45.86 45.86 45.32 82,100 267,900 -9.4
24/05/2023
45.86
 1,068,700 46.13 46.68 45.77 30,600 50,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |