CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.20
0.35
(1.07%)
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)
12/08/2021
34.11
 1,081,700 34.29 34.60 34.04 75,700 1,000 7.4
11/08/2021
34.49
 820,500 35.22 35.67 34.49 88,900 500 8.9
10/08/2021
35.22
 1,671,300 34.22 35.33 33.94 82,900 54,600 2.9
09/08/2021
34.11
 876,400 33.59 34.29 33.42 98,900 53,200 4.5
06/08/2021
33.87
 1,145,200 34.29 34.36 33.87 36,000 19,000 1.7
05/08/2021
34.49
 645,400 34.01 34.70 34.01 51,400 75,300 -2.4
04/08/2021
34.46
 1,361,200 33.63 34.63 33.63 208,800 102,700 10.4
03/08/2021
33.56
 1,222,000 33.84 33.84 33.07 51,400 235,500 -17.7
02/08/2021
33.63
 1,871,100 33.07 34.29 32.90 53,700 110,700 -5.6
30/07/2021
33.07
 942,000 33.25 33.25 32.69 7,800 5,400 0.2
29/07/2021
33.25
 994,700 32.59 33.49 32.24 50,500 3,700 4.5
28/07/2021
32.45
 1,364,900 31.86 32.97 31.59 51,400 200 4.8
27/07/2021
32.21
 1,685,000 33.77 33.77 31.86 75,800 43,900 3.0
26/07/2021
33.42
 1,693,900 31.93 34.11 31.90 384,200 34,400 33.9
23/07/2021
32.00
 5,362,400 29.96 32.00 29.78 859,500 1,400 78.3
22/07/2021
29.92
 2,429,900 28.61 30.06 28.61 33,900 34,100 0.0
21/07/2021
28.40
 724,600 28.71 28.71 28.23 94,300 24,100 5.8
20/07/2021
28.19
 756,100 27.88 28.23 27.26 55,900 59,200 -0.3
19/07/2021
27.46
 1,042,800 27.71 28.23 27.36 100 40,100 -3.2
16/07/2021
28.43
 863,200 28.05 28.88 27.98 16,500 33,800 -1.4
15/07/2021
27.98
 1,018,100 26.53 28.09 26.46 112,400 8,000 8.2
14/07/2021
27.01
 1,646,500 28.02 28.40 26.67 11,500 25,300 -1.1
13/07/2021
28.05
 1,549,500 28.75 29.06 27.39 97,900 404,300 -24.8
12/07/2021
28.47
 3,418,700 30.27 30.27 28.33 467,700 58,100 34.3
09/07/2021
30.44
 2,137,600 28.88 30.86 28.75 313,600 85,000 19.8
08/07/2021
28.92
 992,700 29.23 29.44 28.75 285,300 31,500 20.3
07/07/2021
28.88
 1,612,100 27.53 28.88 27.19 169,500 2,400 13.4
06/07/2021
27.01
 1,491,800 29.44 29.68 27.01 13,800 88,600 -6.3
05/07/2021
28.99
 611,500 28.88 29.33 28.57 100 26,100 -2.2
02/07/2021
28.81
 463,200 28.81 29.09 28.71 2,000 7,700 -0.5
01/07/2021
28.81
 970,300 28.40 29.06 28.40 100,000 48,700 4.3
30/06/2021
28.26
 491,800 28.40 28.57 28.16 0 1,000 -0.1
29/06/2021
28.54
 461,900 28.75 28.78 28.47 2,200 4,900 -0.2
28/06/2021
28.75
 867,400 28.23 28.92 28.09 41,900 200 3.5
25/06/2021
28.05
 695,000 27.50 28.19 27.26 9,100 3,800 0.4
24/06/2021
27.50
 783,100 27.53 28.16 27.36 61,500 30,000 2.5
23/06/2021
27.53
 1,173,700 27.88 28.23 27.36 2,800 41,000 -3.1
22/06/2021
28.12
 579,500 28.40 28.57 28.12 87,400 36,000 4.2
21/06/2021
28.16
 928,800 27.88 28.26 27.74 181,300 0 14.7
18/06/2021
28.26
 512,800 28.30 28.40 27.91 61,000 100 5.0
17/06/2021
28.33
 816,000 27.60 28.64 27.53 292,600 3,500 23.7
16/06/2021
28.05
 1,213,000 27.88 28.40 27.43 267,700 19,500 20.0
15/06/2021
27.57
 3,219,300 25.91 27.60 25.80 57,800 1,300 4.4
14/06/2021
25.80
 1,631,400 25.14 25.97 25.07 437,100 1,700 32.2
11/06/2021
25.14
 1,217,500 25.18 25.63 24.76 250,000 70,000 13.2
10/06/2021
25.21
 992,300 24.45 25.49 24.24 4,700 23,500 -1.3
09/06/2021
24.59
 1,236,700 24.38 24.87 23.90 52,600 5,600 3.3
08/06/2021
24.59
 1,523,900 24.94 25.25 24.31 508,700 3,100 36.1
07/06/2021
25.28
 1,520,300 25.80 25.84 24.24 532,100 1,100 38.5
04/06/2021
25.77
 698,000 25.97 25.97 25.46 278,600 100 20.7
03/06/2021
25.91
 1,936,100 24.94 25.97 24.76 326,000 0 24.1
02/06/2021
24.83
 1,046,100 24.31 24.94 24.31 0 8,000 -0.6
01/06/2021
24.59
 782,500 24.83 25.11 24.52 32,300 0 2.3
31/05/2021
24.83
 1,040,900 24.90 25.18 24.45 9,200 0 0.7
28/05/2021
24.66
 695,600 24.76 24.76 24.38 43,400 30,500 0.9
27/05/2021
24.76
 795,600 24.90 24.90 24.24 180,400 17,600 11.5
26/05/2021
24.90
 1,097,100 24.73 25.11 24.52 7,600 3,000 0.3
25/05/2021
24.83
 1,091,500 24.52 24.94 24.38 162,600 2,000 11.5
24/05/2021
24.52
 744,700 24.59 24.59 24.24 158,800 100 11.2
21/05/2021
24.38
 2,644,500 23.27 24.76 23.24 14,200 700 1.0
20/05/2021
23.17
 562,100 23.34 23.34 22.89 1,500 7,900 -0.4
19/05/2021
23.38
 1,119,400 22.89 23.55 22.51 203,000 17,300 12.3
18/05/2021
23.07
 733,500 22.93 23.17 22.86 74,000 4,700 4.6
17/05/2021
23.20
 1,794,700 23.14 23.90 22.79 204,900 11,100 13.0
14/05/2021
23.14
 1,385,900 23.90 23.90 23.14 2,600 26,000 -1.6
13/05/2021
23.52
 1,454,000 23.83 24.07 23.52 29,700 1,000 2.0
12/05/2021
24.21
 956,500 23.55 24.21 23.38 100,200 600 6.8
11/05/2021
23.65
 631,900 23.86 24.14 23.55 0 15,200 -1.0
10/05/2021
24.17
 967,600 23.69 24.28 23.69 175,900 39,400 9.5
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
07/05/2021
23.69
 1,859,700 23.41 23.76 23.03 385,200 1,100 26.2
06/05/2021
22.80
 1,097,600 22.59 22.86 22.44 45,500 2,100 3.3
05/05/2021
22.59
 874,500 22.65 23.04 22.59 7,400 3,000 0.3
04/05/2021
22.47
 2,530,400 20.78 22.47 20.78 50,900 94,900 -3.3
29/04/2021
21.02
 398,600 21.08 21.53 20.96 11,900 2,100 0.7
28/04/2021
21.08
 781,800 20.66 21.65 20.63 12,900 0 0.9
27/04/2021
20.69
 378,800 20.72 20.90 20.42 2,300 12,800 -0.7
26/04/2021
20.63
 394,700 20.78 20.93 20.39 0 31,800 -2.2
23/04/2021
20.78
 610,200 20.24 20.78 20.18 71,500 93,800 -1.5
22/04/2021
20.48
 895,000 20.93 21.08 20.48 201,300 73,400 8.8
20/04/2021
21.05
 823,300 21.68 21.92 21.05 206,500 9,000 14.1
19/04/2021
21.59
 1,143,400 20.78 21.98 20.45 150,000 9,000 9.8
16/04/2021
20.72
 464,200 20.78 20.84 20.33 160,500 52,800 7.3
15/04/2021
20.78
 282,500 20.78 20.78 20.51 52,600 12,800 2.7
14/04/2021
20.75
 515,000 20.48 20.78 20.33 2,200 20,300 -1.2
13/04/2021
20.51
 759,700 20.78 20.81 20.48 18,200 16,000 0.2
12/04/2021
20.90
 578,000 21.14 21.20 20.81 21,800 37,600 -1.1
09/04/2021
21.14
 251,300 21.05 21.44 21.05 40,200 17,600 1.6
08/04/2021
21.17
 275,900 21.65 21.65 21.08 200 26,000 -1.8
07/04/2021
21.35
 908,800 21.08 21.74 21.08 200 20,100 -1.4
06/04/2021
20.99
 683,900 20.78 21.08 20.63 125,800 1,100 8.7
05/04/2021
20.72
 476,500 20.78 20.78 20.42 0 33,600 -2.3
02/04/2021
20.72
 233,400 21.08 21.20 20.63 0 8,800 -0.6
01/04/2021
20.81
 515,100 20.33 21.23 20.21 55,900 400 3.9
31/03/2021
20.33
 587,400 20.60 20.63 20.24 0 28,600 -1.9
30/03/2021
20.60
 714,700 21.32 21.35 20.48 38,400 24,400 0.9
29/03/2021
21.20
 901,200 20.63 21.35 20.21 15,400 9,900 0.4
26/03/2021
20.15
 656,000 20.27 20.36 19.58 28,500 4,300 1.6
25/03/2021
20.27
 675,400 20.24 20.48 20.09 35,400 1,300 2.3
24/03/2021
20.21
 860,300 20.90 20.99 19.88 10,100 700 0.6
23/03/2021
21.08
 487,500 20.87 21.50 20.87 300 7,600 -0.5

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