CTCP Tập đoàn Hóa chất Đức Giang (dgc)

32.85
0.15
(0.46%)
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
(2026-09-07) 		-6.87 -16.38% 15,685,000 -3,095,900 -66.0
32.85
41.97
32.85
2 tháng
(2026-08-06) 		-3.61 -9.33% 28,034,900 -4,110,200 -111.2
32.85
42.06
32.85
3 tháng
(2026-07-07) 		-5.85 -14.28% 45,111,900 -6,191,600 -190.6
32.15
42.06
32.85
6 tháng
(2026-04-08) 		-14.64 -29.44% 164,914,200 -13,375,000 -529.0
32.15
50.28
32.85
12 tháng
(2025-10-10) 		-45.59 -56.50% 746,735,600 -38,724,200 -2,376.3
32.15
85.56
32.85
24 tháng
(2024-10-15) 		-61.02 -63.48% 1,212,056,700 -56,204,703 -4,651.8
32.15
101.82
32.85
36 tháng
(2023-10-23) 		-35.45 -50.25% 1,842,171,300 -52,087,716 -4,401.1
32.15
109.78
32.85
60 tháng
(2021-11-01) 		-18.82 -34.91% 3,137,678,700 -35,917,900 -1,140.8
32.15
109.78
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
56.72
 4,441,900 55.96 58.68 54.22 196,600 551,800 -25.9
24/10/2022
55.20
 4,332,200 56.19 58.08 54.83 357,300 459,000 -7.2
21/10/2022
55.28
 5,117,900 59.74 59.74 55.28 77,300 258,900 -13.1
20/10/2022
59.36
 4,231,700 62.01 62.24 58.91 135,100 82,800 4.2
19/10/2022
61.63
 3,719,400 61.33 63.45 61.33 853,800 314,200 44.5
18/10/2022
61.63
 4,176,000 64.20 64.20 60.65 924,100 691,700 18.9
17/10/2022
62.84
 3,914,900 59.89 62.84 59.06 983,300 311,700 55.8
14/10/2022
60.35
 5,940,500 58.83 61.03 58.23 1,034,300 755,800 22.2
13/10/2022
57.09
 2,449,300 55.96 57.70 55.66 1,012,400 166,800 63.8
12/10/2022
55.96
 3,911,200 53.01 56.41 52.78 1,536,400 25,700 111.8
11/10/2022
52.78
 3,723,900 53.99 54.83 51.72 813,800 113,101 48.9
10/10/2022
54.45
 3,640,500 50.06 54.45 50.06 746,800 29,585 51.6
07/10/2022
50.89
 5,208,000 51.50 53.31 50.36 743,800 159,800 39.3
06/10/2022
54.14
 3,683,400 58.61 59.29 54.14 201,200 136,800 4.6
05/10/2022
58.08
 2,608,300 57.47 59.21 57.09 173,300 619,600 -34.3
04/10/2022
56.04
 3,343,700 56.87 57.93 55.35 509,900 933,500 -31.4
03/10/2022
55.81
 3,214,700 58.98 60.88 55.35 424,944 1,022,962 -44.1
30/09/2022
58.68
 5,658,300 53.62 58.68 52.18 1,596,500 3,800 123.6
29/09/2022
54.90
 3,902,800 60.88 60.88 54.90 146,700 153,932 -0.5
28/09/2022
58.98
 4,024,500 62.01 63.07 58.98 480,500 53,000 33.3
27/09/2022
62.54
 3,693,800 65.94 66.47 62.31 65,110 457,700 -32.5
26/09/2022
65.79
 5,696,300 69.19 69.72 65.79 129,200 591,024 -40.2
23/09/2022
70.71
 2,117,400 72.52 72.52 70.71 310 34,908 -3.2
22/09/2022
72.60
 1,938,400 71.46 72.60 70.48 46,800 38,540 0.8
21/09/2022
71.84
 1,153,500 71.99 72.82 71.24 798,459 711,900 8.2
20/09/2022
72.82
 2,499,800 72.52 73.20 69.72 612,600 43,499 54.8
19/09/2022
71.08
 4,324,400 74.11 74.41 71.08 466,035 58,331 38.3
16/09/2022
73.73
 5,746,900 75.62 76.76 73.73 2,148,625 2,181,263 -3.2
15/09/2022
75.70
 3,483,800 77.51 77.81 75.70 415,900 392,600 -2.9
14/09/2022
76.76
 3,084,500 75.62 76.91 74.87 63,700 92,200 25.8
13/09/2022
77.36
 3,865,700 77.13 77.89 76.15 759,036 7,601 25.8
12/09/2022
76.60
 4,096,400 74.79 77.36 74.49 808,300 206,530 -13.7
09/09/2022
74.49
 2,588,000 72.97 74.49 71.76 214,200 353,100 -13.7
08/09/2022
73.20
 3,562,000 72.60 73.96 71.54 513,500 38,700 46.0
07/09/2022
71.31
 4,562,200 76.07 76.15 71.31 113,000 242,300 -12.2
06/09/2022
76.07
 3,950,500 77.44 78.27 76.00 228,200 239,500 -1.1
05/09/2022
76.60
 2,608,700 75.62 77.51 75.32 58,200 25,600 3.3
31/08/2022
75.24
 2,385,800 76.23 76.30 74.56 47,000 233,500 -18.6
30/08/2022
75.70
 5,403,100 74.56 76.98 74.56 190,300 447,008 -25.7
29/08/2022
73.58
 5,009,000 71.54 73.88 71.24 145,700 707,300 -54.6
26/08/2022
72.97
 2,228,800 74.49 74.49 72.82 41,300 21,500 1.9
25/08/2022
74.41
 4,431,300 72.14 75.32 71.84 113,300 225,000 -11.0
24/08/2022
71.76
 3,905,400 69.95 72.60 69.12 73,700 803,300 -69.2
23/08/2022
69.27
 2,513,100 69.12 69.42 68.06 19,300 197,400 -16.3
22/08/2022
69.80
 1,290,800 70.25 70.93 69.65 32,900 8,300 2.3
19/08/2022
70.63
 1,792,400 71.84 72.52 70.40 55,900 16,100 3.7
18/08/2022
71.31
 4,051,000 71.01 73.05 70.63 119,900 635,099 -48.6
17/08/2022
70.55
 1,918,700 71.08 71.46 69.80 16,200 104,300 -8.2
16/08/2022
70.78
 2,092,500 70.40 71.84 70.33 184,000 465,400 -26.3
15/08/2022
70.40
 1,552,300 70.48 71.46 69.57 119,800 315,700 -18.2
12/08/2022
69.27
 1,833,800 68.82 70.03 67.68 9,100 208,900 -18.3
11/08/2022
68.82
 2,311,000 71.61 71.61 68.44 83,800 152,500 -6.3
10/08/2022
70.71
 1,586,200 71.46 72.60 70.71 59,000 10,400 4.5
09/08/2022
71.99
 3,358,200 69.95 73.35 69.72 118,200 42,600 7.2
08/08/2022
69.19
 2,455,100 67.91 70.33 67.68 211,300 533,500 -29.5
05/08/2022
67.98
 1,440,100 68.36 68.36 67.76 212,500 252,500 -3.6
04/08/2022
68.66
 2,890,700 67.30 69.72 67.08 182,800 78,860 9.4
03/08/2022
67.30
 2,012,100 66.55 68.44 65.64 44,600 67,600 -2.0
02/08/2022
67.08
 1,898,400 68.82 69.42 66.77 68,400 138,600 -6.2
01/08/2022
68.82
 4,464,400 65.41 68.82 63.22 151,100 612,500 -42.0
29/07/2022
67.53
 6,404,300 72.29 72.60 67.53 57,200 761,700 -62.9
28/07/2022
72.60
 2,861,500 73.73 73.88 72.29 211,800 142,300 6.7
27/07/2022
72.60
 927,700 72.37 73.35 71.54 83,900 71,300 1.2
26/07/2022
72.37
 1,388,100 73.13 74.49 72.07 51,400 451,200 -38.3
25/07/2022
72.97
 1,538,400 73.88 74.11 72.22 286,100 145,900 13.5
22/07/2022
74.26
 1,744,700 76.07 76.68 74.03 9,700 33,600 2.4
21/07/2022
76.00
 1,852,900 75.70 76.98 74.87 370,500 28,200 34.4
20/07/2022
75.62
 3,151,200 76.60 77.36 75.62 606,500 486,100 12.0
19/07/2022
73.73
 2,419,100 69.95 74.41 69.95 95,100 308,200 -20.8
18/07/2022
70.33
 1,785,800 72.67 73.66 69.65 21,400 189,400 -15.6
15/07/2022
72.45
 1,555,700 73.81 74.11 72.45 154,300 132,100 2.1
14/07/2022
73.35
 1,467,400 72.60 74.87 72.07 55,600 12,000 4.2
13/07/2022
73.35
 1,515,500 75.62 76.76 72.60 2,100 356,200 -34.3
12/07/2022
75.62
 1,973,400 71.08 75.62 71.08 216,100 45,200 17.1
11/07/2022
71.92
 1,850,100 72.82 75.92 71.08 116,500 18,200 9.3
08/07/2022
74.11
 3,017,500 75.47 77.44 72.60 212,900 19,100 9.3
07/07/2022
74.41
 1,776,200 69.57 74.41 68.29 114,300 900 11.2
06/07/2022
69.57
 2,148,800 72.52 73.58 69.57 481,200 443,000 3.5
05/07/2022
74.79
 3,099,300 80.16 80.16 74.79 346,900 433,000 -8.5
04/07/2022
80.31
 1,791,900 84.85 86.81 80.31 17,900 156,200 -15.2
01/07/2022
84.70
 1,790,000 87.72 88.02 83.33 57,900 191,100 -14.9
30/06/2022
88.10
 832,500 90.75 91.27 88.10 12,200 135,900 -14.4
29/06/2022
89.99
 1,408,800 88.02 91.27 86.96 3,100 163,300 -19.0
28/06/2022
89.76
 1,880,900 89.99 92.94 89.23 13,200 551,300 -63.9
27/06/2022
90.75
 1,615,600 92.26 95.66 90.75 18,800 657,600 -77.4
24/06/2022
92.71
 1,230,200 94.15 95.66 92.41 14,800 136,100 -14.9
23/06/2022
90.59
 980,800 83.18 90.59 83.18 9,700 33,600 -2.9
22/06/2022
84.70
 3,048,900 89.23 90.59 82.43 138,900 219,300 -9.0
21/06/2022
88.17
 2,803,300 93.01 94.45 88.10 67,300 25,700 4.9
20/06/2022
94.53
 2,625,300 99.44 100.05 94.53 192,600 430,600 -30.0
17/06/2022
99.82
 2,656,600 100.58 105.11 99.82 14,200 782,100 -101.4
16/06/2022
101.86
 3,492,100 97.48 101.94 94.60 44,700 413,500 -49.7
15/06/2022
95.28
 2,785,500 96.87 98.46 92.71 56,000 757,400 -88.4
14/06/2022
95.13
 1,739,200 91.12 95.96 90.97 141,400 42,500 12.4
13/06/2022
92.11
 2,602,100 94.60 98.08 91.50 150,000 485,700 -40.9
10/06/2022
96.04
 3,482,100 95.28 101.33 95.28 470,700 189,600 35.7
09/06/2022
95.28
 1,418,000 96.42 96.42 94.07 21,200 127,800 -13.4
08/06/2022
96.80
 1,416,600 97.55 97.85 95.28 330,800 298,600 4.1
07/06/2022
94.45
 2,536,900 88.48 95.21 85.45 166,800 134,300 4.1
06/06/2022
89.31
 4,625,000 93.01 93.01 89.23 480,600 646,700 -19.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc