CTCP Tập đoàn Hóa chất Đức Giang (dgc)

35.95
0.65
(1.84%)
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
(2026-08-19) 		-1.54 -4.18% 23,378,400 -1,632,800 -39.7
33.40
60.01
35.95
2 tháng
(2026-07-20) 		-3.10 -8.08% 41,219,600 -3,624,700 -114.8
32.15
60.01
35.95
3 tháng
(2026-06-22) 		-10.69 -23.25% 54,538,700 -4,914,000 -176.9
32.15
60.01
35.95
6 tháng
(2026-03-23) 		-10.87 -23.54% 232,442,800 -11,114,100 -463.4
32.15
60.01
35.95
12 tháng
(2025-09-23) 		-46.84 -57.02% 772,316,900 -38,056,300 -2,447.3
32.15
85.56
35.95
24 tháng
(2024-09-30) 		-60.90 -63.31% 1,258,035,600 -55,740,003 -4,744.8
32
101.82
35.95
36 tháng
(2023-10-04) 		-40.89 -53.67% 1,940,208,500 -50,231,170 -4,344.8
31.15
109.78
35.95
60 tháng
(2021-10-14) 		-19.35 -35.41% 3,212,543,900 -36,609,149 -1,359.2
29.59
109.78
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
44.62
 3,085,200 43.03 45.98 44.39 846,075 1,121,389 -16.2
16/11/2022
43.03
 12,959,600 40.23 43.03 37.43 2,081,500 1,467,002 35.0
15/11/2022
40.23
 248,600 43.26 43.26 40.23 145,105 48,500 5.1
14/11/2022
43.26
 569,200 46.43 46.43 43.26 181,646 0 10.4
11/11/2022
46.43
 3,203,300 49.91 51.04 46.43 1,106,200 26,330 66.3
10/11/2022
49.91
 2,874,700 53.62 53.62 49.91 538,505 389,900 9.8
09/11/2022
53.62
 1,378,100 53.69 54.30 52.63 330,200 16,300 22.3
08/11/2022
53.69
 2,261,700 53.24 53.99 52.48 851,700 106,285 52.9
07/11/2022
53.24
 3,118,000 53.69 54.30 50.89 1,244,900 103,412 80.4
04/11/2022
53.69
 3,306,600 55.35 55.35 52.41 697,400 150,000 38.9
03/11/2022
55.35
 1,280,300 54.98 56.04 54.14 288,400 900 21.0
02/11/2022
54.98
 3,544,000 56.49 57.17 54.45 847,000 208,600 46.4
01/11/2022
56.49
 2,735,600 58.15 58.91 56.49 540,300 640,400 -7.5
31/10/2022
58.15
 4,058,900 58.53 59.06 55.51 719,900 166,302 42.6
28/10/2022
58.53
 2,813,400 59.74 60.88 58.53 608,600 284,480 25.1
27/10/2022
59.74
 3,568,400 57.70 60.19 56.87 100,500 418,300 -24.2
26/10/2022
57.70
 2,676,800 56.72 58.46 56.87 95,900 6,900 6.8
25/10/2022
56.72
 4,441,900 55.20 58.68 54.22 196,600 551,800 -25.9
24/10/2022
55.20
 4,332,200 55.28 58.08 54.83 357,300 459,000 -7.2
21/10/2022
55.28
 5,117,900 59.36 59.74 55.28 77,300 258,900 -13.1
20/10/2022
59.36
 4,231,700 61.63 62.24 58.91 135,100 82,800 4.2
19/10/2022
61.63
 3,719,400 61.63 63.45 61.33 853,800 314,200 44.5
18/10/2022
61.63
 4,176,000 62.84 64.20 60.65 924,100 691,700 18.9
17/10/2022
62.84
 3,914,900 60.35 62.84 59.06 983,300 311,700 55.8
14/10/2022
60.35
 5,940,500 57.09 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 52.78 56.41 52.78 1,536,400 25,700 111.8
11/10/2022
52.78
 3,723,900 54.45 54.83 51.72 813,800 113,101 48.9
10/10/2022
54.45
 3,640,500 50.89 54.45 50.06 746,800 29,585 51.6
07/10/2022
50.89
 5,208,000 54.14 54.14 50.36 743,800 159,800 39.3
06/10/2022
54.14
 3,683,400 58.08 59.29 54.14 201,200 136,800 4.6
05/10/2022
58.08
 2,608,300 56.04 59.21 57.09 173,300 619,600 -34.3
04/10/2022
56.04
 3,343,700 55.81 57.93 55.35 509,900 933,500 -31.4
03/10/2022
55.81
 3,214,700 58.68 60.88 55.35 424,944 1,022,962 -44.1
30/09/2022
58.68
 5,658,300 54.90 58.68 52.18 1,596,500 3,800 123.6
29/09/2022
54.90
 3,902,800 58.98 60.88 54.90 146,700 153,932 -0.5
28/09/2022
58.98
 4,024,500 62.54 63.07 58.98 480,500 53,000 33.3
27/09/2022
62.54
 3,693,800 65.79 66.47 62.31 65,110 457,700 -32.5
26/09/2022
65.79
 5,696,300 70.71 70.71 65.79 129,200 591,024 -40.2
23/09/2022
70.71
 2,117,400 72.60 72.60 70.71 310 34,908 -3.2
22/09/2022
72.60
 1,938,400 71.84 72.60 70.48 46,800 38,540 0.8
21/09/2022
71.84
 1,153,500 72.82 72.82 71.24 798,459 711,900 8.2
20/09/2022
72.82
 2,499,800 71.08 73.20 69.72 612,600 43,499 54.8
19/09/2022
71.08
 4,324,400 73.73 74.41 71.08 466,035 58,331 38.3
16/09/2022
73.73
 5,746,900 75.70 76.76 73.73 2,148,625 2,181,263 -3.2
15/09/2022
75.70
 3,483,800 76.76 77.81 75.70 415,900 392,600 -2.9
14/09/2022
76.76
 3,084,500 77.36 77.36 74.87 63,700 92,200 25.8
13/09/2022
77.36
 3,865,700 76.60 77.89 76.15 759,036 7,601 25.8
12/09/2022
76.60
 4,096,400 74.49 77.36 74.49 808,300 206,530 -13.7
09/09/2022
74.49
 2,588,000 73.20 74.49 71.76 214,200 353,100 -13.7
08/09/2022
73.20
 3,562,000 71.31 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 76.60 78.27 76.00 228,200 239,500 -1.1
05/09/2022
76.60
 2,608,700 75.24 77.51 75.32 58,200 25,600 3.3
31/08/2022
75.24
 2,385,800 75.70 76.30 74.56 47,000 233,500 -18.6
30/08/2022
75.70
 5,403,100 73.58 76.98 74.56 190,300 447,008 -25.7
29/08/2022
73.58
 5,009,000 72.97 73.88 71.24 145,700 707,300 -54.6
26/08/2022
72.97
 2,228,800 74.41 74.49 72.82 41,300 21,500 1.9
25/08/2022
74.41
 4,431,300 71.76 75.32 71.84 113,300 225,000 -11.0
24/08/2022
71.76
 3,905,400 69.27 72.60 69.12 73,700 803,300 -69.2
23/08/2022
69.27
 2,513,100 69.80 69.80 68.06 19,300 197,400 -16.3
22/08/2022
69.80
 1,290,800 70.63 70.93 69.65 32,900 8,300 2.3
19/08/2022
70.63
 1,792,400 71.31 72.52 70.40 55,900 16,100 3.7
18/08/2022
71.31
 4,051,000 70.55 73.05 70.63 119,900 635,099 -48.6
17/08/2022
70.55
 1,918,700 70.78 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 69.27 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 70.71 71.61 68.44 83,800 152,500 -6.3
10/08/2022
70.71
 1,586,200 71.99 72.60 70.71 59,000 10,400 4.5
09/08/2022
71.99
 3,358,200 69.19 73.35 69.72 118,200 42,600 7.2
08/08/2022
69.19
 2,455,100 67.98 70.33 67.68 211,300 533,500 -29.5
05/08/2022
67.98
 1,440,100 68.66 68.66 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 67.08 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 67.53 68.82 63.22 151,100 612,500 -42.0
29/07/2022
67.53
 6,404,300 72.60 72.60 67.53 57,200 761,700 -62.9
28/07/2022
72.60
 2,861,500 72.60 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 72.97 74.49 72.07 51,400 451,200 -38.3
25/07/2022
72.97
 1,538,400 74.26 74.26 72.22 286,100 145,900 13.5
22/07/2022
74.26
 1,744,700 76.00 76.68 74.03 9,700 33,600 2.4
21/07/2022
76.00
 1,852,900 75.62 76.98 74.87 370,500 28,200 34.4
20/07/2022
75.62
 3,151,200 73.73 77.36 75.62 606,500 486,100 12.0
19/07/2022
73.73
 2,419,100 70.33 74.41 69.95 95,100 308,200 -20.8
18/07/2022
70.33
 1,785,800 72.45 73.66 69.65 21,400 189,400 -15.6
15/07/2022
72.45
 1,555,700 73.35 74.11 72.45 154,300 132,100 2.1
14/07/2022
73.35
 1,467,400 73.35 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 71.92 75.62 71.08 216,100 45,200 17.1
11/07/2022
71.92
 1,850,100 74.11 75.92 71.08 116,500 18,200 9.3
08/07/2022
74.11
 3,017,500 74.41 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 74.79 74.79 69.57 481,200 443,000 3.5
05/07/2022
74.79
 3,099,300 80.31 80.31 74.79 346,900 433,000 -8.5
04/07/2022
80.31
 1,791,900 84.70 86.81 80.31 17,900 156,200 -15.2
01/07/2022
84.70
 1,790,000 88.10 88.10 83.33 57,900 191,100 -14.9
30/06/2022
88.10
 832,500 89.99 91.27 88.10 12,200 135,900 -14.4
29/06/2022
89.99
 1,408,800 89.76 91.27 86.96 3,100 163,300 -19.0

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