CTCP Tập đoàn Hóa chất Đức Giang (dgc)

38.20
1.45
(3.95%)
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
(2026-06-29) 		-12.80 -26.23% 15,657,800 -1,689,700 0
36
48.80
36.75
2 tháng
(2026-05-29) 		-10.50 -22.58% 33,841,700 -2,936,300 0
36
51.50
36.75
3 tháng
(2026-04-29) 		-17.60 -32.84% 88,653,700 -6,847,496 0
36
55.80
36.75
6 tháng
(2026-01-29) 		-31.80 -46.90% 380,327,700 -16,814,213 -471.6
36
80.90
36.75
12 tháng
(2025-08-04) 		-62.88 -63.59% 804,473,400 -50,077,113 -3,175.8
36
103.38
36.75
24 tháng
(2024-08-07) 		-62.86 -63.59% 1,248,637,400 -69,632,010 -5,250.4
36
114.01
36.75
36 tháng
(2023-08-14) 		-30.27 -45.68% 1,992,713,400 -58,523,933 -4,399.1
36
122.92
36.75
60 tháng
(2021-08-23) 		-6.31 -14.91% 3,147,678,600 -51,416,617 -2,116.6
36
122.92
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
38.20
 70,300 36.95 37.15 36.95 8,500 24,000 0
28/07/2026
36.75
 957,900 35.90 37.25 35.85 15,600 346,100 0
27/07/2026
36
 820,700 36.85 36.85 35.90 7,400 260,400 0
24/07/2026
36.85
 1,507,400 37.30 37.50 36.05 1,900 498,600 0
23/07/2026
37.95
 3,864,000 40.95 40.95 37.70 7,800 132,000 0
22/07/2026
40.50
 1,267,800 42.90 42.90 40.50 8,500 1,900 0
21/07/2026
43
 550,200 43 43.55 43 1,000 36,400 0
20/07/2026
43
 762,200 44.65 44.65 43 500 42,400 0
17/07/2026
44.80
 173,400 44.95 44.95 44.15 16,000 24,000 0
16/07/2026
44.80
 584,500 44.85 44.95 44 800 10,000 0
15/07/2026
44.85
 417,000 45.40 45.50 44.85 10,900 15,700 0
14/07/2026
45.40
 348,100 45.35 45.60 45.20 0 25,700 0
13/07/2026
45.30
 451,100 46.20 46.20 45.30 700 2,500 0
10/07/2026
46.20
 218,800 46.70 46.90 46.20 1,400 700 0
09/07/2026
46.70
 277,300 45.80 47.10 45.80 1,700 76,100 0
08/07/2026
46.55
 286,700 45.85 46.55 45.85 12,800 8,400 0
07/07/2026
45.85
 796,200 46.30 46.30 45.50 4,100 32,600 0
06/07/2026
46.25
 669,300 47.55 47.70 46.15 37,000 56,200 0
03/07/2026
47.70
 467,900 47.65 48 47.65 9,200 139,500 0
02/07/2026
48.30
 545,900 47.90 48.75 47.90 600 133,000 0
01/07/2026
47.90
 614,900 47.80 48.25 47.80 4,700 123,600 0
30/06/2026
47.80
 612,800 49 49 47.80 11,600 125,100 0
29/06/2026
48.80
 421,600 47.50 48.90 47.50 11,500 95,000 0
26/06/2026
47.75
 931,500 48.50 48.50 47.45 2,100 241,900 0
25/06/2026
48.75
 1,042,200 50.10 50.10 48.60 15,700 189,000 0
24/06/2026
50.40
 452,700 50.30 51 50.10 1,100 11,900 0
23/06/2026
50.50
 1,515,700 52.30 52.90 50.50 23,700 70,500 0
22/06/2026
51.50
 2,491,500 50.90 51.50 49.35 4,100 77,600 0
19/06/2026
48.40
 499,300 47.75 48.40 47.55 129,000 65,200 0
18/06/2026
47.80
 463,000 47.80 47.80 47.50 800 8,300 0
17/06/2026
47.85
 411,300 48.20 48.20 47.75 900 8,400 0
16/06/2026
48.30
 664,300 49 49 48 33,400 6,500 0
15/06/2026
47.85
 1,298,400 45.85 47.85 45.85 6,500 167,200 0
12/06/2026
45.75
 594,100 45.15 46 45.15 3,900 164,500 0
11/06/2026
45.15
 466,600 44.95 45.15 44.95 4,200 93,100 0
10/06/2026
44.85
 461,300 44.85 44.90 44.85 4,200 69,800 0
09/06/2026
44.90
 482,000 45 45.10 44.85 16,600 77,500 0
08/06/2026
45.20
 596,400 45.70 45.70 45 24,500 14,000 0
05/06/2026
45.85
 373,600 45.40 45.85 45.40 19,000 23,700 0
04/06/2026
45.40
 374,800 45.90 45.90 45.40 13,500 60,200 0
03/06/2026
45.80
 486,400 45.35 46 45.35 18,800 60,800 0
02/06/2026
45.70
 648,900 45.10 46.60 45.10 200 27,400 0
01/06/2026
44.85
 1,978,600 45.95 45.95 44.85 57,700 175,900 0
29/05/2026
46.50
 1,951,300 47.60 47.60 46.50 75,700 88,800 0
28/05/2026
47.60
 1,427,700 48 48 47.60 15,000 74,400 0
27/05/2026
47.75
 997,100 47.50 47.95 47.50 21,600 43,800 0
26/05/2026
47.90
 967,400 48.50 48.60 47.90 8,800 46,300 0
25/05/2026
48.50
 1,155,200 48.60 49.20 48.15 114,700 57,001 0
22/05/2026
48.50
 1,456,500 48.05 49.50 48.05 269,000 161,245 0
21/05/2026
48
 1,717,200 48.85 49.05 47.80 58,071 546,245 0
20/05/2026
48.80
 5,140,400 50.30 50.60 47 835,321 778,129 0
19/05/2026
49.90
 2,749,000 51.60 51.80 49.80 106,500 194,134 0
18/05/2026
51.60
 1,473,600 51 51.90 50.60 234,435 87,000 0
15/05/2026
51.50
 1,516,300 51.10 51.50 50 62,590 177,901 0
14/05/2026
50.80
 2,002,200 50 51.30 49.65 176,710 145,802 0
13/05/2026
49.50
 1,807,600 49.15 49.90 48.50 123,300 246,438 0
12/05/2026
47.90
 5,487,500 48.60 50.20 47.20 971,000 2,588,570 0
11/05/2026
48.60
 8,962,300 52.70 52.70 48.55 250,614 4,116,285 0
08/05/2026
52.20
 4,582,900 53.10 54.30 52.20 1,005,008 790,800 0
07/05/2026
53.90
 3,649,000 54.80 55.80 53.90 1,013,805 446,717 0
06/05/2026
55.80
 5,766,700 53.20 56.20 52.80 1,619,700 201,197 0
05/05/2026
53
 1,564,200 53.10 53.30 52.60 93,200 385,326 0
04/05/2026
53.40
 1,030,600 53.70 54.80 53.30 194,325 136,350 0
29/04/2026
53.60
 1,358,600 52.50 54 52.50 280,500 141,735 0
28/04/2026
52.30
 2,272,300 53.30 53.50 52.20 41,500 1,050,937 0
24/04/2026
53.30
 1,894,500 53.60 53.60 52.60 26,712 806,622 0
23/04/2026
53.50
 2,156,500 54.80 54.80 53.10 34,381 571,100 0
22/04/2026
54.80
 4,246,300 53.60 56.50 53.60 870,800 145,500 0
21/04/2026
53.30
 1,959,400 53.10 54.40 52.50 353,608 35,100 0
20/04/2026
53.10
 3,422,200 53.80 54.50 52.50 111,420 366,600 0
17/04/2026
54.50
 2,642,000 55 55.90 54.20 552,054 990,100 0
16/04/2026
54.90
 1,675,900 54.60 55 54 44,600 368,105 0
15/04/2026
54.60
 2,341,800 56.40 56.70 54.60 22,805 559,300 0
14/04/2026
56.30
 4,533,600 54.60 57.30 54 643,515 194,314 0
13/04/2026
54.30
 2,204,800 53.10 55.40 53.10 83,600 140,146 0
10/04/2026
54
 3,815,900 52.50 54.90 51.70 183,700 180,907 0
09/04/2026
53.10
 6,912,700 55.70 55.80 52.90 1,369,557 665,049 0
08/04/2026
55.70
 3,396,100 55 56.30 54.80 406,010 98,817 0
07/04/2026
54.20
 1,791,100 53.30 54.20 52.50 662,838 48,520 5.2
06/04/2026
53
 3,451,700 56.30 56.30 53 1,379,800 88,900 72.8
03/04/2026
56.50
 8,384,200 56.90 57.40 55 313,900 420,800 -8.0
02/04/2026
54
 4,398,300 50.40 54 49.60 276,400 616,900 -23.7
01/04/2026
50.50
 2,855,400 50.60 51.40 50.20 601,600 191,700 27.9
31/03/2026
50.20
 2,507,200 49.50 51.50 49.50 204,200 269,300 -3.4
30/03/2026
49.10
 6,921,600 50.90 51 48.25 279,900 2,416,900 -110.8
27/03/2026
51.80
 5,864,900 52.70 52.70 51.60 279,900 2,416,900 -110.8
26/03/2026
52.30
 5,037,800 55 55 51.70 107,000 1,713,800 -84.7
25/03/2026
54.70
 4,337,800 52.50 55.70 52.50 3,155,400 2,063,100 57.3
24/03/2026
52.50
 7,065,700 53 53.50 51.70 151,500 1,228,400 -56.3
23/03/2026
51.70
 7,143,900 54.30 57.50 51.70 151,500 1,228,400 -56.3
20/03/2026
55.50
 34,977,300 55.50 58 55.50 1,138,500 4,861,900 -207.4
19/03/2026
59.60
 1,376,100 59.60 59.60 59.60 13,400 408,500 -25.3
18/03/2026
64
 643,800 64 64 64 931,400 1,280,700 -27.0
17/03/2026
68.80
 7,724,600 74.70 75.50 68.80 140,100 1,046,300 -68.3
16/03/2026
73.90
 9,659,900 76.50 77.70 72.20 927,400 1,716,600 -62.7
13/03/2026
77.40
 8,635,900 80.40 81.70 76.50 927,400 1,716,600 -62.7
12/03/2026
80.90
 9,831,700 77 82 76.20 1,088,500 448,700 51.4
11/03/2026
77.70
 6,463,800 77.40 79.70 76 596,700 829,200 -18.0
10/03/2026
75.90
 10,779,700 74.80 75.90 73.20 644,300 1,484,900 -61.7
09/03/2026
71
 10,234,900 76 77.20 70 644,300 1,484,900 -61.7
06/03/2026
73.10
 5,742,700 71.10 75.60 71.10 1,078,800 290,000 58.1

Chính sách bảo mật | Điều khoản sử dụng |