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)
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
87.04
 357,200 87.04 87.04 87.04 0 0 86.1
02/06/2022
81.41
 2,049,400 79.84 82.77 79.84 402,800 34,100 86.1
01/06/2022
80.08
 1,560,000 78.58 81.37 77.19 670,200 14,400 150.7
31/05/2022
77.92
 1,301,500 75.45 79.73 74.75 286,500 76,700 46.9
30/05/2022
74.92
 1,044,200 73.57 77.36 73.57 42,800 88,900 -9.9
27/05/2022
74.58
 2,873,300 76.67 77.02 74.47 202,900 616,900 -88.6
26/05/2022
78.37
 985,400 80.15 81.06 78.06 239,300 100,600 31.2
25/05/2022
79.63
 994,900 78.62 80.81 78.06 20,500 130,600 -25.2
24/05/2022
77.71
 1,507,200 75.34 79.11 74.58 224,600 300 50.0
23/05/2022
74.78
 1,133,400 75.62 75.80 71.44 7,200 60,600 -11.5
20/05/2022
74.23
 952,100 74.89 76.32 73.53 44,500 250,700 -43.9
19/05/2022
74.92
 1,607,700 68.76 75.62 67.61 123,500 98,400 5.4
18/05/2022
70.74
 1,215,700 67.95 70.88 67.95 269,700 238,400 6.4
17/05/2022
67.15
 1,245,200 60.64 67.15 60.64 169,000 257,200 -17.0
16/05/2022
62.76
 1,497,600 65.52 68.37 62.76 223,600 196,000 5.0
13/05/2022
63.91
 2,508,900 67.95 68.65 63.91 619,300 351,900 49.1
12/05/2022
68.72
 1,980,600 72.52 73.70 68.72 254,700 36,900 42.9
11/05/2022
73.88
 809,700 74.72 74.92 72.00 212,900 19,100 41.2
10/05/2022
73.88
 2,099,800 71.44 74.54 69.73 523,900 15,000 107.9
09/05/2022
74.89
 1,672,100 79.11 79.80 74.89 236,500 8,500 49.0
06/05/2022
80.50
 1,421,300 79.80 83.60 79.63 241,700 218,400 5.4
05/05/2022
82.52
 1,557,400 84.33 84.33 79.28 154,700 61,000 22.3
04/05/2022
83.43
 1,027,200 83.64 86.04 82.59 215,700 339,300 -29.8
29/04/2022
83.95
 2,100,200 78.76 85.00 78.06 404,600 215,500 44.5
28/04/2022
79.45
 1,255,200 79.38 80.15 76.95 154,200 427,000 -61.1
27/04/2022
79.11
 1,720,300 77.36 79.45 74.02 460,000 294,200 37.9
26/04/2022
77.71
 2,139,100 71.82 78.06 71.79 379,400 27,600 74.5
25/04/2022
77.15
 2,001,500 81.20 83.74 77.15 309,200 64,000 55.5
22/04/2022
82.94
 4,671,400 87.12 87.12 80.08 802,000 381,300 95.6
21/04/2022
86.08
 1,408,900 83.29 87.75 81.89 260,200 218,600 10.4
20/04/2022
84.68
 2,448,200 88.83 89.21 83.64 305,200 775,600 -117.2
19/04/2022
88.79
 2,350,900 86.42 91.34 85.73 112,500 637,000 -137.3
18/04/2022
85.38
 1,398,500 86.74 87.47 83.99 104,300 42,600 15.5
15/04/2022
86.42
 1,260,400 86.08 87.99 84.75 206,600 41,800 41.4
14/04/2022
86.15
 2,400,900 82.59 86.15 82.07 381,900 1,900 93.7
13/04/2022
80.53
 2,285,800 76.46 80.53 75.97 93,800 319,600 -51.3
12/04/2022
75.27
 1,112,200 75.62 77.61 74.40 186,600 54,000 29.0
08/04/2022
75.27
 1,297,600 77.64 78.23 74.96 134,800 193,700 -12.5
07/04/2022
77.71
 1,410,000 75.27 78.58 75.27 32,400 33,100 -0.1
06/04/2022
75.55
 1,340,400 73.63 76.95 73.53 109,200 68,900 8.8
05/04/2022
74.92
 1,770,700 76.84 78.06 74.51 58,400 106,900 -10.7
04/04/2022
77.02
 1,907,500 79.11 79.28 76.67 504,200 266,100 53.4
01/04/2022
79.45
 1,744,400 78.41 80.08 77.71 881,000 97,500 178.1
31/03/2022
79.45
 1,743,900 81.55 82.07 79.45 880,500 93,000 182.0
30/03/2022
80.85
 3,207,600 78.41 81.20 76.49 1,344,300 536,600 179.9
29/03/2022
79.63
 2,885,500 83.29 83.29 77.02 1,257,600 413,500 191.6
28/03/2022
81.86
 2,171,400 78.58 81.89 77.75 531,200 406,400 29.0
25/03/2022
78.41
 2,561,600 77.02 78.41 76.04 771,300 479,900 64.0
24/03/2022
77.54
 3,439,900 78.76 80.50 76.67 2,036,800 445,600 358.6
23/03/2022
79.14
 3,169,000 75.62 79.14 75.55 1,577,500 183,400 310.0
22/03/2022
74.37
 3,093,400 69.63 74.37 69.63 1,172,600 7,400 245.5
21/03/2022
69.52
 3,422,100 66.39 69.70 66.04 144,100 27,400 22.8
18/03/2022
65.90
 1,848,700 65.34 66.39 64.71 45,700 73,600 -5.3
17/03/2022
64.68
 1,599,500 66.42 66.56 63.39 98,000 19,200 14.7
16/03/2022
65.86
 1,673,100 63.35 66.56 62.27 99,800 17,000 15.5
15/03/2022
62.27
 2,176,000 62.73 63.77 60.11 104,800 1,800 18.3
14/03/2022
62.73
 2,379,900 65.76 66.91 62.73 9,400 54,700 -8.4
11/03/2022
65.55
 2,314,200 65.17 67.26 64.78 284,300 300 53.7
10/03/2022
65.17
 1,437,000 64.64 67.57 64.47 22,200 16,000 1.2
09/03/2022
65.86
 2,996,100 64.37 66.04 63.25 136,200 360,400 -41.7
08/03/2022
63.42
 3,052,400 66.25 67.43 63.08 231,100 205,000 4.6
07/03/2022
66.18
 4,069,300 62.94 66.21 62.94 253,300 6,900 46.3
04/03/2022
61.89
 3,403,000 63.42 63.77 61.68 343,700 7,400 60.7
03/03/2022
61.89
 5,507,000 58.20 61.89 58.20 511,200 4,300 86.9
02/03/2022
57.85
 1,697,600 56.80 57.85 56.14 211,600 72,500 22.6
01/03/2022
56.87
 1,246,900 57.08 58.16 56.73 154,000 215,200 -10.0
28/02/2022
56.84
 1,842,200 56.77 57.50 55.23 204,600 112,700 15.4
25/02/2022
56.38
 2,105,400 56.80 58.68 56.38 212,100 7,500 33.9
24/02/2022
56.42
 2,082,900 54.40 56.45 54.40 513,100 17,800 79.5
23/02/2022
54.71
 1,867,100 53.35 56.45 53.35 228,000 157,200 11.3
22/02/2022
53.32
 1,286,000 51.99 53.49 51.40 62,300 215,400 -23.1
21/02/2022
52.80
 842,200 53.28 53.32 52.45 81,200 13,600 10.3
18/02/2022
52.69
 1,468,700 51.19 52.76 50.70 133,700 166,500 -4.9
17/02/2022
51.23
 1,132,500 49.83 52.17 49.83 13,800 52,900 -5.8
16/02/2022
49.83
 288,200 49.38 50.32 49.14 5,900 20,100 -2.0
15/02/2022
49.28
 236,200 49.10 49.69 49.10 0 700 -0.1
14/02/2022
49.17
 687,900 50.18 50.84 49.14 108,400 57,700 7.3
11/02/2022
50.88
 459,600 49.83 51.58 49.80 7,500 500 1.0
10/02/2022
49.83
 664,200 50.91 50.91 49.69 248,900 348,100 -14.3
09/02/2022
51.23
 257,700 51.75 51.75 50.53 100,700 109,000 -1.2
08/02/2022
51.40
 553,100 49.76 52.24 49.14 280,000 183,800 14.1
07/02/2022
49.83
 446,700 49.14 49.83 48.09 234,400 200,000 5.0
28/01/2022
48.09
 319,000 46.03 48.44 46.00 95,700 52,500 6.0
27/01/2022
46.70
 581,900 48.13 48.61 46.70 56,700 291,200 -31.8
26/01/2022
48.27
 607,900 50.84 51.23 48.20 192,200 304,200 -15.1
25/01/2022
50.25
 538,700 47.92 50.25 47.92 143,400 1,600 20.1
24/01/2022
48.79
 608,200 51.58 51.58 48.30 50,100 30,200 2.7
21/01/2022
51.58
 599,100 52.80 52.93 51.23 54,100 135,600 -12.1
20/01/2022
51.51
 722,700 51.51 51.51 50.53 18,400 7,400 1.6
19/01/2022
48.16
 444,100 45.30 48.16 45.30 12,300 200 1.6
18/01/2022
45.02
 972,500 45.65 46.70 43.91 226,900 17,000 27.2
17/01/2022
46.73
 1,020,500 50.88 50.88 46.73 11,900 60,100 -6.9
14/01/2022
50.22
 311,000 49.90 51.09 49.90 400 22,200 -3.2
13/01/2022
51.05
 405,100 51.75 52.10 50.95 6,300 58,300 -7.7
12/01/2022
52.24
 758,800 50.53 52.27 50.04 91,700 52,100 5.8
11/01/2022
49.83
 1,309,500 50.60 50.63 49.69 37,500 370,700 -47.9
10/01/2022
50.53
 2,039,400 53.28 53.28 49.87 87,700 244,300 -22.6
07/01/2022
53.39
 1,010,200 54.29 54.43 53.35 73,200 33,200 6.2
06/01/2022
54.26
 613,100 54.36 55.30 54.19 900 23,500 -3.5
05/01/2022
54.61
 846,500 55.51 55.51 54.61 3,300 27,800 -3.9

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