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
(2025-11-05) 		2 2.11% 47,126,900 -4,096,300 -401.3
91.50
100
95
2 tháng
(2025-10-06) 		4.20 4.53% 84,624,200 -5,635,500 -538.8
87
100
95
3 tháng
(2025-09-08) 		0.80 0.83% 118,020,700 -8,151,900 -780.5
87
100
95
6 tháng
(2025-06-09) 		8.90 10.10% 284,743,100 -14,307,300 -1,418.1
87
107.90
95
12 tháng
(2024-12-10) 		-19.20 -16.52% 483,984,100 -30,588,734 -3,089.8
73.10
119
95
24 tháng
(2023-12-18) 		8.61 9.74% 1,082,936,600 -37,138,012 -3,857.5
73.10
128.30
95
36 tháng
(2022-12-21) 		41.25 73.99% 1,790,024,800 -35,803,035 -3,423.1
45.67
128.30
95
60 tháng
(2020-12-31) 		79.01 439.31% 2,692,656,550 -5,727,694 485.7
17.11
128.30
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
84.85
 1,938,400 83.96 84.85 82.37 46,800 38,540 0.8
21/09/2022
83.96
 1,153,500 85.11 85.11 83.25 798,459 711,900 8.2
20/09/2022
85.11
 2,499,800 83.08 85.55 81.49 612,600 43,499 54.8
19/09/2022
83.08
 4,324,400 86.17 86.97 83.08 466,035 58,331 38.3
16/09/2022
86.17
 5,746,900 88.47 89.71 86.17 2,148,625 2,181,263 -3.2
15/09/2022
88.47
 3,483,800 89.71 90.94 88.47 415,900 392,600 -2.9
14/09/2022
89.71
 3,084,500 90.41 90.41 87.50 63,700 92,200 25.8
13/09/2022
90.41
 3,865,700 89.53 91.03 89.00 759,036 7,601 25.8
12/09/2022
89.53
 4,096,400 87.05 90.41 87.05 808,300 206,530 -13.7
09/09/2022
87.05
 2,588,000 85.55 87.05 83.87 214,200 353,100 -13.7
08/09/2022
85.55
 3,562,000 83.34 86.44 83.61 513,500 38,700 46.0
07/09/2022
83.34
 4,562,200 88.91 89.00 83.34 113,000 242,300 -12.2
06/09/2022
88.91
 3,950,500 89.53 91.47 88.82 228,200 239,500 -1.1
05/09/2022
89.53
 2,608,700 87.94 90.59 88.03 58,200 25,600 3.3
31/08/2022
87.94
 2,385,800 88.47 89.18 87.14 47,000 233,500 -18.6
30/08/2022
88.47
 5,403,100 85.99 89.97 87.14 190,300 447,008 -25.7
29/08/2022
85.99
 5,009,000 85.29 86.35 83.25 145,700 707,300 -54.6
26/08/2022
85.29
 2,228,800 86.97 87.05 85.11 41,300 21,500 1.9
25/08/2022
86.97
 4,431,300 83.87 88.03 83.96 113,300 225,000 -11.0
24/08/2022
83.87
 3,905,400 80.96 84.85 80.78 73,700 803,300 -69.2
23/08/2022
80.96
 2,513,100 81.58 81.58 79.54 19,300 197,400 -16.3
22/08/2022
81.58
 1,290,800 82.55 82.90 81.40 32,900 8,300 2.3
19/08/2022
82.55
 1,792,400 83.34 84.76 82.28 55,900 16,100 3.7
18/08/2022
83.34
 4,051,000 82.46 85.38 82.55 119,900 635,099 -48.6
17/08/2022
82.46
 1,918,700 82.72 83.52 81.58 16,200 104,300 -8.2
16/08/2022
82.72
 2,092,500 82.28 83.96 82.19 184,000 465,400 -26.3
15/08/2022
82.28
 1,552,300 80.96 83.52 81.31 119,800 315,700 -18.2
12/08/2022
80.96
 1,833,800 80.43 81.84 79.10 9,100 208,900 -18.3
11/08/2022
80.43
 2,311,000 82.64 83.70 79.98 83,800 152,500 -6.3
10/08/2022
82.64
 1,586,200 84.14 84.85 82.64 59,000 10,400 4.5
09/08/2022
84.14
 3,358,200 80.87 85.73 81.49 118,200 42,600 7.2
08/08/2022
80.87
 2,455,100 79.45 82.19 79.10 211,300 533,500 -29.5
05/08/2022
79.45
 1,440,100 80.25 80.25 79.19 212,500 252,500 -3.6
04/08/2022
80.25
 2,890,700 78.66 81.49 78.39 182,800 78,860 9.4
03/08/2022
78.66
 2,012,100 78.39 79.98 76.71 44,600 67,600 -2.0
02/08/2022
78.39
 1,898,400 80.43 81.13 78.04 68,400 138,600 -6.2
01/08/2022
80.43
 4,464,400 78.92 80.43 73.89 151,100 612,500 -42.0
29/07/2022
78.92
 6,404,300 84.85 84.85 78.92 57,200 761,700 -62.9
28/07/2022
84.85
 2,861,500 84.85 86.35 84.49 211,800 142,300 6.7
27/07/2022
84.85
 927,700 84.58 85.73 83.61 83,900 71,300 1.2
26/07/2022
84.58
 1,388,100 85.29 87.05 84.23 51,400 451,200 -38.3
25/07/2022
85.29
 1,538,400 86.79 86.79 84.40 286,100 145,900 13.5
22/07/2022
86.79
 1,744,700 88.82 89.62 86.52 9,700 33,600 2.4
21/07/2022
88.82
 1,852,900 88.38 89.97 87.50 370,500 28,200 34.4
20/07/2022
88.38
 3,151,200 86.17 90.41 88.38 606,500 486,100 12.0
19/07/2022
86.17
 2,419,100 82.19 86.97 81.75 95,100 308,200 -20.8
18/07/2022
82.19
 1,785,800 84.67 86.08 81.40 21,400 189,400 -15.6
15/07/2022
84.67
 1,555,700 85.73 86.61 84.67 154,300 132,100 2.1
14/07/2022
85.73
 1,467,400 85.73 87.50 84.23 55,600 12,000 4.2
13/07/2022
85.73
 1,515,500 88.38 89.71 84.85 2,100 356,200 -34.3
12/07/2022
88.38
 1,973,400 84.05 88.38 83.08 216,100 45,200 17.1
11/07/2022
84.05
 1,850,100 86.61 88.73 83.08 116,500 18,200 9.3
08/07/2022
86.61
 3,017,500 86.97 90.50 84.85 212,900 19,100 9.3
07/07/2022
86.97
 1,776,200 81.31 86.97 79.81 114,300 900 11.2
06/07/2022
81.31
 2,148,800 87.41 87.41 81.31 481,200 443,000 3.5
05/07/2022
87.41
 3,099,300 93.86 93.86 87.41 346,900 433,000 -8.5
04/07/2022
93.86
 1,791,900 98.99 101.46 93.86 17,900 156,200 -15.2
01/07/2022
98.99
 1,790,000 102.96 102.96 97.40 57,900 191,100 -14.9
30/06/2022
102.96
 832,500 105.17 106.68 102.96 12,200 135,900 -14.4
29/06/2022
105.17
 1,408,800 104.91 106.68 101.64 3,100 163,300 -19.0
28/06/2022
104.91
 1,880,900 106.06 108.62 104.29 13,200 551,300 -63.9
27/06/2022
106.06
 1,615,600 108.35 111.80 106.06 18,800 657,600 -77.4
24/06/2022
108.35
 1,230,200 105.88 111.80 108.00 14,800 136,100 -14.9
23/06/2022
105.88
 980,800 98.99 105.88 97.22 9,700 33,600 -2.9
22/06/2022
98.99
 3,048,900 103.05 105.88 96.33 138,900 219,300 -9.0
21/06/2022
103.05
 2,803,300 110.48 110.48 102.96 67,300 25,700 4.9
20/06/2022
110.48
 2,625,300 116.66 116.93 110.48 192,600 430,600 -30.0
17/06/2022
116.66
 2,656,600 119.05 122.85 116.66 14,200 782,100 -101.4
16/06/2022
119.05
 3,492,100 111.36 119.14 110.56 44,700 413,500 -49.7
15/06/2022
111.36
 2,785,500 111.18 115.07 108.35 56,000 757,400 -88.4
14/06/2022
111.18
 1,739,200 107.65 112.15 106.32 141,400 42,500 12.4
13/06/2022
107.65
 2,602,100 112.24 114.63 106.94 150,000 485,700 -40.9
10/06/2022
112.24
 3,482,100 111.36 118.43 111.36 470,700 189,600 35.7
09/06/2022
111.36
 1,418,000 113.13 113.13 109.95 21,200 127,800 -13.4
08/06/2022
113.13
 1,416,600 110.39 114.36 111.36 330,800 298,600 4.1
07/06/2022
110.39
 2,536,900 104.38 111.27 99.87 166,800 134,300 4.1
06/06/2022
104.38
 4,625,000 101.73 108.71 104.29 480,600 646,700 -19.1
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
101.73
 357,200 95.14 101.73 101.73 0 0 86.1
02/06/2022
95.14
 2,049,400 93.59 96.73 93.31 402,800 34,100 86.1
01/06/2022
93.59
 1,560,000 91.07 95.10 90.21 670,200 14,400 150.7
31/05/2022
91.07
 1,301,500 87.57 93.19 87.36 286,500 76,700 46.9
30/05/2022
87.57
 1,044,200 87.16 90.42 85.98 42,800 88,900 -9.9
27/05/2022
87.16
 2,873,300 91.60 91.60 87.04 202,900 616,900 -88.6
26/05/2022
91.60
 985,400 93.06 94.73 91.23 239,300 100,600 31.2
25/05/2022
93.06
 994,900 90.82 94.45 91.23 20,500 130,600 -25.2
24/05/2022
90.82
 1,507,200 87.40 92.45 87.16 224,600 300 50.0
23/05/2022
87.40
 1,133,400 86.75 88.58 83.49 7,200 60,600 -11.5
20/05/2022
86.75
 952,100 87.57 89.20 85.94 44,500 250,700 -43.9
19/05/2022
87.57
 1,607,700 82.68 88.38 79.01 123,500 98,400 5.4
18/05/2022
82.68
 1,215,700 78.48 82.84 79.42 269,700 238,400 6.4
17/05/2022
78.48
 1,245,200 73.35 78.48 70.87 169,000 257,200 -17.0
16/05/2022
73.35
 1,497,600 74.70 79.91 73.35 223,600 196,000 5.0
13/05/2022
74.70
 2,508,900 80.32 80.32 74.70 619,300 351,900 49.1
12/05/2022
80.32
 1,980,600 86.34 86.34 80.32 254,700 36,900 42.9
11/05/2022
86.34
 809,700 86.34 87.57 84.15 212,900 19,100 41.2
10/05/2022
86.34
 2,099,800 87.53 87.53 81.50 523,900 15,000 107.9
09/05/2022
87.53
 1,672,100 94.08 94.08 87.53 236,500 8,500 49.0
06/05/2022
94.08
 1,421,300 96.45 97.71 93.06 241,700 218,400 5.4
05/05/2022
96.45
 1,557,400 97.50 98.56 92.66 154,700 61,000 22.3
04/05/2022
97.50
 1,027,200 98.12 100.56 96.53 215,700 339,300 -29.8

Chính sách bảo mật | Điều khoản sử dụng |