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)
28/06/2022
89.76
 1,880,900 90.75 92.94 89.23 13,200 551,300 -63.9
27/06/2022
90.75
 1,615,600 92.71 95.66 90.75 18,800 657,600 -77.4
24/06/2022
92.71
 1,230,200 90.59 95.66 92.41 14,800 136,100 -14.9
23/06/2022
90.59
 980,800 84.70 90.59 83.18 9,700 33,600 -2.9
22/06/2022
84.70
 3,048,900 88.17 90.59 82.43 138,900 219,300 -9.0
21/06/2022
88.17
 2,803,300 94.53 94.53 88.10 67,300 25,700 4.9
20/06/2022
94.53
 2,625,300 99.82 100.05 94.53 192,600 430,600 -30.0
17/06/2022
99.82
 2,656,600 101.86 105.11 99.82 14,200 782,100 -101.4
16/06/2022
101.86
 3,492,100 95.28 101.94 94.60 44,700 413,500 -49.7
15/06/2022
95.28
 2,785,500 95.13 98.46 92.71 56,000 757,400 -88.4
14/06/2022
95.13
 1,739,200 92.11 95.96 90.97 141,400 42,500 12.4
13/06/2022
92.11
 2,602,100 96.04 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 96.80 96.80 94.07 21,200 127,800 -13.4
08/06/2022
96.80
 1,416,600 94.45 97.85 95.28 330,800 298,600 4.1
07/06/2022
94.45
 2,536,900 89.31 95.21 85.45 166,800 134,300 4.1
06/06/2022
89.31
 4,625,000 87.04 93.01 89.23 480,600 646,700 -19.1
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
87.04
 357,200 81.41 87.04 87.04 0 0 86.1
02/06/2022
81.41
 2,049,400 80.08 82.77 79.84 402,800 34,100 86.1
01/06/2022
80.08
 1,560,000 77.92 81.37 77.19 670,200 14,400 150.7
31/05/2022
77.92
 1,301,500 74.92 79.73 74.75 286,500 76,700 46.9
30/05/2022
74.92
 1,044,200 74.58 77.36 73.57 42,800 88,900 -9.9
27/05/2022
74.58
 2,873,300 78.37 78.37 74.47 202,900 616,900 -88.6
26/05/2022
78.37
 985,400 79.63 81.06 78.06 239,300 100,600 31.2
25/05/2022
79.63
 994,900 77.71 80.81 78.06 20,500 130,600 -25.2
24/05/2022
77.71
 1,507,200 74.78 79.11 74.58 224,600 300 50.0
23/05/2022
74.78
 1,133,400 74.23 75.80 71.44 7,200 60,600 -11.5
20/05/2022
74.23
 952,100 74.92 76.32 73.53 44,500 250,700 -43.9
19/05/2022
74.92
 1,607,700 70.74 75.62 67.61 123,500 98,400 5.4
18/05/2022
70.74
 1,215,700 67.15 70.88 67.95 269,700 238,400 6.4
17/05/2022
67.15
 1,245,200 62.76 67.15 60.64 169,000 257,200 -17.0
16/05/2022
62.76
 1,497,600 63.91 68.37 62.76 223,600 196,000 5.0
13/05/2022
63.91
 2,508,900 68.72 68.72 63.91 619,300 351,900 49.1
12/05/2022
68.72
 1,980,600 73.88 73.88 68.72 254,700 36,900 42.9
11/05/2022
73.88
 809,700 73.88 74.92 72.00 212,900 19,100 41.2
10/05/2022
73.88
 2,099,800 74.89 74.89 69.73 523,900 15,000 107.9
09/05/2022
74.89
 1,672,100 80.50 80.50 74.89 236,500 8,500 49.0
06/05/2022
80.50
 1,421,300 82.52 83.60 79.63 241,700 218,400 5.4
05/05/2022
82.52
 1,557,400 83.43 84.33 79.28 154,700 61,000 22.3
04/05/2022
83.43
 1,027,200 83.95 86.04 82.59 215,700 339,300 -29.8
29/04/2022
83.95
 2,100,200 79.45 85.00 78.06 404,600 215,500 44.5
28/04/2022
79.45
 1,255,200 79.11 80.15 76.95 154,200 427,000 -61.1
27/04/2022
79.11
 1,720,300 77.71 79.45 74.02 460,000 294,200 37.9
26/04/2022
77.71
 2,139,100 77.15 78.06 71.79 379,400 27,600 74.5
25/04/2022
77.15
 2,001,500 82.94 83.74 77.15 309,200 64,000 55.5
22/04/2022
82.94
 4,671,400 86.08 87.12 80.08 802,000 381,300 95.6
21/04/2022
86.08
 1,408,900 84.68 87.75 81.89 260,200 218,600 10.4
20/04/2022
84.68
 2,448,200 88.79 89.21 83.64 305,200 775,600 -117.2
19/04/2022
88.79
 2,350,900 85.38 91.34 85.73 112,500 637,000 -137.3
18/04/2022
85.38
 1,398,500 86.42 87.47 83.99 104,300 42,600 15.5
15/04/2022
86.42
 1,260,400 86.15 87.99 84.75 206,600 41,800 41.4
14/04/2022
86.15
 2,400,900 80.53 86.15 82.07 381,900 1,900 93.7
13/04/2022
80.53
 2,285,800 75.27 80.53 75.97 93,800 319,600 -51.3
12/04/2022
75.27
 1,112,200 75.27 77.61 74.40 186,600 54,000 29.0
08/04/2022
75.27
 1,297,600 77.71 78.23 74.96 134,800 193,700 -12.5
07/04/2022
77.71
 1,410,000 75.55 78.58 75.27 32,400 33,100 -0.1
06/04/2022
75.55
 1,340,400 74.92 76.95 73.53 109,200 68,900 8.8
05/04/2022
74.92
 1,770,700 77.02 78.06 74.51 58,400 106,900 -10.7
04/04/2022
77.02
 1,907,500 79.45 79.45 76.67 504,200 266,100 53.4
01/04/2022
79.45
 1,744,400 79.45 80.08 77.71 881,000 97,500 178.1
31/03/2022
79.45
 1,743,900 80.85 82.07 79.45 880,500 93,000 182.0
30/03/2022
80.85
 3,207,600 79.63 81.20 76.49 1,344,300 536,600 179.9
29/03/2022
79.63
 2,885,500 81.86 83.29 77.02 1,257,600 413,500 191.6
28/03/2022
81.86
 2,171,400 78.41 81.89 77.75 531,200 406,400 29.0
25/03/2022
78.41
 2,561,600 77.54 78.41 76.04 771,300 479,900 64.0
24/03/2022
77.54
 3,439,900 79.14 80.50 76.67 2,036,800 445,600 358.6
23/03/2022
79.14
 3,169,000 74.37 79.14 75.55 1,577,500 183,400 310.0
22/03/2022
74.37
 3,093,400 69.52 74.37 69.63 1,172,600 7,400 245.5
21/03/2022
69.52
 3,422,100 65.90 69.70 66.04 144,100 27,400 22.8
18/03/2022
65.90
 1,848,700 64.68 66.39 64.71 45,700 73,600 -5.3
17/03/2022
64.68
 1,599,500 65.86 66.56 63.39 98,000 19,200 14.7
16/03/2022
65.86
 1,673,100 62.27 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 65.55 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 65.86 67.57 64.47 22,200 16,000 1.2
09/03/2022
65.86
 2,996,100 63.42 66.04 63.25 136,200 360,400 -41.7
08/03/2022
63.42
 3,052,400 66.18 67.43 63.08 231,100 205,000 4.6
07/03/2022
66.18
 4,069,300 61.89 66.21 62.94 253,300 6,900 46.3
04/03/2022
61.89
 3,403,000 61.89 63.77 61.68 343,700 7,400 60.7
03/03/2022
61.89
 5,507,000 57.85 61.89 58.20 511,200 4,300 86.9
02/03/2022
57.85
 1,697,600 56.87 57.85 56.14 211,600 72,500 22.6
01/03/2022
56.87
 1,246,900 56.84 58.16 56.73 154,000 215,200 -10.0
28/02/2022
56.84
 1,842,200 56.38 57.50 55.23 204,600 112,700 15.4
25/02/2022
56.38
 2,105,400 56.42 58.68 56.38 212,100 7,500 33.9
24/02/2022
56.42
 2,082,900 54.71 56.45 54.40 513,100 17,800 79.5
23/02/2022
54.71
 1,867,100 53.32 56.45 53.35 228,000 157,200 11.3
22/02/2022
53.32
 1,286,000 52.80 53.49 51.40 62,300 215,400 -23.1
21/02/2022
52.80
 842,200 52.69 53.32 52.45 81,200 13,600 10.3
18/02/2022
52.69
 1,468,700 51.23 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 49.28 50.32 49.14 5,900 20,100 -2.0
15/02/2022
49.28
 236,200 49.17 49.69 49.10 0 700 -0.1
14/02/2022
49.17
 687,900 50.88 50.88 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 51.23 51.23 49.69 248,900 348,100 -14.3
09/02/2022
51.23
 257,700 51.40 51.75 50.53 100,700 109,000 -1.2
08/02/2022
51.40
 553,100 49.83 52.24 49.14 280,000 183,800 14.1
07/02/2022
49.83
 446,700 48.09 49.83 48.09 234,400 200,000 5.0
28/01/2022
48.09
 319,000 46.70 48.44 46.00 95,700 52,500 6.0

Chính sách bảo mật | Điều khoản sử dụng |