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)
05/12/2025
95
 1,466,500 97.30 97.90 95 61,800 204,200 0
04/12/2025
97
 1,792,300 96.90 98 96.50 193,600 176,600 1.7
03/12/2025
97
 1,698,100 97.30 98.20 96.30 75,100 210,500 -13.1
02/12/2025
96.80
 2,029,100 95 96.80 94.20 320,800 181,900 13.3
01/12/2025
95
 939,900 94.80 95.60 94.10 284,000 48,700 22.3
28/11/2025
94.30
 984,400 95 95.60 94.20 113,600 60,800 5.0
27/11/2025
95
 882,300 95.90 96 94.80 58,000 225,000 -15.9
26/11/2025
95.80
 1,433,600 94 95.80 93.80 251,000 344,100 -8.5
25/11/2025
94
 2,646,700 95.80 96.50 93.70 146,400 417,800 -25.8
24/11/2025
96
 1,206,900 96.80 97.40 95.80 115,500 419,500 -29.3
21/11/2025
96.80
 1,841,800 96.40 96.80 95.10 195,900 301,000 -10.0
20/11/2025
97.20
 1,562,100 97.30 97.50 96 229,300 154,700 7.3
19/11/2025
96.60
 4,650,300 98.80 100.20 96.40 184,500 2,112,800 -189.0
18/11/2025
98.80
 3,418,500 99.20 99.20 97.50 673,500 720,100 -4.6
17/11/2025
99
 3,026,100 99.40 101.50 98 530,900 897,600 -36.6
14/11/2025
99.40
 3,803,200 100.40 103 98 673,600 1,279,000 -60.2
13/11/2025
100
 8,043,300 94.30 100 94.20 668,600 1,010,200 -35.9
12/11/2025
93.50
 1,102,600 92 93.70 91.80 223,700 204,400 1.8
11/11/2025
91.80
 1,289,100 91.60 92.80 91 156,000 451,700 -26.9
10/11/2025
91.50
 1,462,900 93.80 93.90 91.50 112,700 381,200 -24.7
07/11/2025
93.10
 1,254,600 94.40 95 92.70 196,900 87,100 10.2
06/11/2025
95
 1,047,600 95 96.50 94.30 173,900 106,200 6.4
05/11/2025
95
 1,011,500 93.50 95 93.40 241,600 124,500 11.1
04/11/2025
94.60
 2,784,600 95.10 95.30 91 314,300 358,300 -4.0
03/11/2025
95.50
 2,224,300 96.60 97.40 95.50 228,700 338,800 -10.6
31/10/2025
96
 3,377,200 93.70 96.90 93.60 514,000 412,400 9.5
30/10/2025
93.60
 1,742,100 94.50 95.30 93.20 230,200 172,400 5.4
29/10/2025
94.40
 1,210,800 94 95 93.30 41,800 302,800 -24.6
28/10/2025
94
 1,606,900 92.50 95.10 92.50 95,000 247,900 -14.3
27/10/2025
92.90
 1,467,700 93 94.50 92.50 161,900 219,900 -5.4
24/10/2025
92.40
 1,811,000 91 92.80 90.60 426,500 490,000 -5.6
23/10/2025
91
 1,263,100 91.60 92.20 90 241,700 608,000 -33.3
22/10/2025
91
 2,385,600 89.20 94 89.20 330,600 881,000 -49.8
21/10/2025
89.20
 2,272,200 89 91.10 87.90 462,900 804,500 -30.1
20/10/2025
87
 2,040,600 92.60 94.30 87 243,100 570,400 -30.9
17/10/2025
93.20
 1,038,300 95.50 95.50 93.20 90,800 77,800 1.2
16/10/2025
95
 1,411,000 95 95.20 94 228,200 91,700 12.9
15/10/2025
95
 1,184,800 97 97.10 94.60 109,700 52,100 5.4
14/10/2025
96.20
 2,276,000 96.90 97.70 96 392,400 30,200 35.2
13/10/2025
95.90
 2,001,100 93 96.40 93 265,300 29,700 22.4
10/10/2025
94.30
 1,439,300 94.20 94.40 93.50 199,400 244,000 -4.2
09/10/2025
93.50
 942,900 94.40 94.50 93.10 0 0 0
08/10/2025
94.40
 1,164,400 93.60 94.50 92.10 299,700 27,900 25.4
07/10/2025
93
 670,200 92.80 93.30 92.70 6,900 31,600 -2.3
06/10/2025
92.80
 1,183,200 93.50 93.50 92.10 8,600 439,500 -39.9
03/10/2025
91.50
 1,063,700 91.80 92.50 91.40 57,800 143,000 -7.8
02/10/2025
91.80
 696,700 92.20 92.90 91.80 77,900 112,300 -3.2
01/10/2025
92.20
 788,500 91.80 93 91.80 106,600 138,500 -2.9
30/09/2025
91.80
 1,789,200 94 94 91.20 121,700 278,400 -14.6
29/09/2025
94
 1,605,100 95.10 95.20 94 60,400 222,100 -15.3
26/09/2025
95.40
 957,700 96.50 96.50 95.40 12,100 196,100 -17.6
25/09/2025
96.50
 999,200 96.60 96.90 96 61,300 218,300 -15.1
24/09/2025
97
 911,600 96.10 97 95 111,000 159,600 -4.6
23/09/2025
96
 981,400 96.10 96.70 95.50 113,200 170,900 -5.5
22/09/2025
96
 2,087,800 96.90 97.40 95.30 162,500 332,800 -16.4
19/09/2025
96.70
 2,008,300 99 99.80 96.70 25,000 1,094,900 -103.8
18/09/2025
98.80
 1,542,600 100.20 100.30 98.20 36,300 465,500 -42.3
17/09/2025
99.80
 4,109,900 100 103 99.70 617,900 740,100 -12.0
16/09/2025
100
 3,242,200 99.90 101.40 99.50 374,900 227,800 14.8
15/09/2025
99.50
 2,428,000 98.30 99.80 97.60 173,000 199,900 -2.6
12/09/2025
97.50
 1,971,700 97 98.20 96 178,200 50,400 12.4
11/09/2025
97
 1,712,000 96 97 94 159,700 188,300 -2.6
10/09/2025
95.90
 783,800 96 96.40 95.60 35,900 30,200 0.5
09/09/2025
95.60
 1,424,900 96.30 96.50 95.30 135,300 229,800 -9.1
08/09/2025
96.20
 2,292,200 97.70 98.60 95.90 130,600 68,800 5.9
05/09/2025
97.90
 2,766,100 100 101.40 97.90 90,000 738,800 -64.4
04/09/2025
99.30
 2,212,600 97.60 99.50 97.40 418,900 716,800 -29.2
03/09/2025
97.60
 1,944,200 98.30 99 97.30 166,900 1,136,900 -94.7
29/08/2025
98.20
 1,334,800 100.20 100.20 98.20 14,200 191,100 -17.6
28/08/2025
99.70
 1,577,600 100.10 101 99 37,600 376,500 0
27/08/2025
98.70
 2,427,100 98.50 100.70 97.10 136,500 466,500 -32.6
26/08/2025
99
 1,534,800 96.10 99 96.10 104,500 178,400 -7.1
25/08/2025
97
 1,779,600 99.40 99.40 96.70 211,400 254,300 -4.4
22/08/2025
98.80
 3,366,500 96.70 99.30 95.10 459,000 305,200 15.2
21/08/2025
96.70
 5,248,900 98.30 99.30 95.40 393,600 1,346,300 -92.4
20/08/2025
99
 4,601,200 102.20 102.30 98 380,300 1,240,300 -85.9
19/08/2025
102.20
 2,851,800 103.40 103.60 101.90 268,700 357,900 -9.1
18/08/2025
103.40
 2,385,000 103.60 105.10 102.50 314,200 180,000 13.9
15/08/2025
103.60
 3,524,500 106.20 106.70 103.10 456,300 923,000 -48.8
14/08/2025
105.90
 3,339,800 106.70 106.70 104.60 151,100 444,900 -31.0
13/08/2025
106.50
 3,068,300 107.90 107.90 105.10 78,500 599,300 -55.5
12/08/2025
107.90
 4,826,400 106.90 110.90 106.30 434,400 885,900 -49.1
11/08/2025
106.30
 2,409,900 107 107.60 106.20 44,300 686,100 -68.4
08/08/2025
107.50
 4,252,200 107.30 108.50 105.50 679,700 622,100 6.2
07/08/2025
106.30
 2,256,200 107.40 108.30 105.60 166,000 195,700 -3.2
06/08/2025
106.30
 4,821,700 103.10 106.60 103 502,700 407,200 10.1
05/08/2025
103.50
 3,811,400 103.20 105.40 101.60 540,200 268,200 28.1
04/08/2025
103.20
 1,389,300 101.70 103.20 101.60 236,400 108,200 13.2
01/08/2025
101.60
 1,650,000 102.30 103 101.60 191,700 496,600 -31.1
31/07/2025
102.90
 2,086,300 104.50 104.50 101.50 236,500 484,300 -25.1
30/07/2025
103.90
 2,335,600 101.50 103.90 101 231,500 100,400 13.5
29/07/2025
101.50
 4,598,900 105.50 107.60 101.50 451,400 520,300 -7.8
28/07/2025
105.50
 3,496,900 105.50 107 104.30 477,600 499,400 -2.7
25/07/2025
105.20
 1,990,100 105.60 105.60 104.10 230,000 147,900 8.6
24/07/2025
105.20
 1,875,800 106.20 106.50 104.30 341,600 285,700 5.9
23/07/2025
105.70
 5,456,200 104.30 106 102.90 798,400 183,100 64.7
22/07/2025
102.30
 1,832,900 101.80 102.80 101.70 270,900 226,900 4.5
21/07/2025
102.10
 1,787,200 102.60 103.50 102.10 263,700 256,400 0.8
18/07/2025
102.60
 2,094,600 103 103.80 102.30 141,300 425,700 -29.2
17/07/2025
103.10
 2,845,800 105 106.20 102.80 11,000 372,000 -37.5
16/07/2025
102
 1,724,900 102.50 102.80 101.50 4,300 562,400 -56.9

Chính sách bảo mật | Điều khoản sử dụng |