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)
12/12/2025
78.72
 2,497,400 81.03 81.03 78.63 121,000 528,300 -38.4
11/12/2025
80.94
 822,500 82.05 82.05 80.77 58,400 83,700 -2.4
10/12/2025
81.28
 892,200 81.71 82.05 81.28 62,800 12,500 4.8
09/12/2025
81.20
 1,924,300 81.20 81.54 80.17 246,000 166,300 7.5
08/12/2025
80.43
 1,522,000 81.28 81.71 80.26 130,100 89,800 3.8
05/12/2025
81.28
 1,466,500 83.25 83.77 81.28 61,800 204,200 -13.7
04/12/2025
83.00
 1,792,300 82.91 83.85 82.57 193,600 176,600 1.7
03/12/2025
83.00
 1,698,100 83.25 84.02 82.40 75,100 210,500 -13.1
02/12/2025
82.82
 2,029,100 81.28 82.82 80.60 320,800 181,900 13.3
01/12/2025
81.28
 939,900 81.11 81.80 80.51 284,000 48,700 22.3
28/11/2025
80.69
 984,400 81.28 81.80 80.60 113,600 60,800 5.0
27/11/2025
81.28
 882,300 82.05 82.14 81.11 58,000 225,000 -15.9
26/11/2025
81.97
 1,433,600 80.43 81.97 80.26 251,000 344,100 -8.5
25/11/2025
80.43
 2,646,700 81.97 82.57 80.17 146,400 417,800 -25.8
24/11/2025
82.14
 1,206,900 82.82 83.34 81.97 115,500 419,500 -29.3
21/11/2025
82.82
 1,841,800 82.48 82.82 81.37 195,900 301,000 -10.0
20/11/2025
83.17
 1,562,100 83.25 83.42 82.14 229,300 154,700 7.3
19/11/2025
82.65
 4,650,300 84.54 85.73 82.48 184,500 2,112,800 -189.0
18/11/2025
84.54
 3,418,500 84.88 84.88 83.42 673,500 720,100 -4.6
17/11/2025
84.71
 3,026,100 85.05 86.85 83.85 530,900 897,600 -36.6
14/11/2025
85.05
 3,803,200 85.91 88.13 83.85 673,600 1,279,000 -60.2
13/11/2025
85.56
 8,043,300 80.69 85.56 80.60 668,600 1,010,200 -35.9
12/11/2025
80.00
 1,102,600 78.72 80.17 78.55 223,700 204,400 1.8
11/11/2025
78.55
 1,289,100 78.38 79.40 77.86 156,000 451,700 -26.9
10/11/2025
78.29
 1,462,900 80.26 80.34 78.29 112,700 381,200 -24.7
07/11/2025
79.66
 1,254,600 80.77 81.28 79.32 196,900 87,100 10.2
06/11/2025
81.28
 1,047,600 81.28 82.57 80.69 173,900 106,200 6.4
05/11/2025
81.28
 1,011,500 80.00 81.28 79.92 241,600 124,500 11.1
04/11/2025
80.94
 2,784,600 81.37 81.54 77.86 314,300 358,300 -4.0
03/11/2025
81.71
 2,224,300 82.65 83.34 81.71 228,700 338,800 -10.6
31/10/2025
82.14
 3,377,200 80.17 82.91 80.09 514,000 412,400 9.5
30/10/2025
80.09
 1,742,100 80.86 81.54 79.74 230,200 172,400 5.4
29/10/2025
80.77
 1,210,800 80.43 81.28 79.83 41,800 302,800 -24.6
28/10/2025
80.43
 1,606,900 79.15 81.37 79.15 95,000 247,900 -14.3
27/10/2025
79.49
 1,467,700 79.57 80.86 79.15 161,900 219,900 -5.4
24/10/2025
79.06
 1,811,000 77.86 79.40 77.52 426,500 490,000 -5.6
23/10/2025
77.86
 1,263,100 78.38 78.89 77.01 241,700 608,000 -33.3
22/10/2025
77.86
 2,385,600 76.32 80.43 76.32 330,600 881,000 -49.8
21/10/2025
76.32
 2,272,200 76.15 77.95 75.21 462,900 804,500 -30.1
20/10/2025
74.44
 2,040,600 79.23 80.69 74.44 243,100 570,400 -30.9
17/10/2025
79.74
 1,038,300 81.71 81.71 79.74 90,800 77,800 1.2
16/10/2025
81.28
 1,411,000 81.28 81.46 80.43 228,200 91,700 12.9
15/10/2025
81.28
 1,184,800 83.00 83.08 80.94 109,700 52,100 5.4
14/10/2025
82.31
 2,276,000 82.91 83.60 82.14 392,400 30,200 35.2
13/10/2025
82.05
 2,001,100 79.57 82.48 79.57 265,300 29,700 22.4
10/10/2025
80.69
 1,439,300 80.60 80.77 80.00 199,400 244,000 -4.2
09/10/2025
80.00
 942,900 80.77 80.86 79.66 27,400 129,300 -9.5
08/10/2025
80.77
 1,164,400 80.09 80.86 78.80 299,700 27,900 25.4
07/10/2025
79.57
 670,200 79.40 79.83 79.32 6,900 31,600 -2.3
06/10/2025
79.40
 1,183,200 80.00 80.00 78.80 8,600 439,500 -39.9
03/10/2025
78.29
 1,063,700 78.55 79.15 78.20 57,800 143,000 -7.8
02/10/2025
78.55
 696,700 78.89 79.49 78.55 77,900 112,300 -3.2
01/10/2025
78.89
 788,500 78.55 79.57 78.55 106,600 138,500 -2.9
30/09/2025
78.55
 1,789,200 80.43 80.43 78.03 121,700 278,400 -14.6
29/09/2025
80.43
 1,605,100 81.37 81.46 80.43 60,400 222,100 -15.3
26/09/2025
81.63
 957,700 82.57 82.57 81.63 12,100 196,100 -17.6
25/09/2025
82.57
 999,200 82.65 82.91 82.14 61,300 218,300 -15.1
24/09/2025
83.00
 911,600 82.23 83.00 81.28 111,000 159,600 -4.6
23/09/2025
82.14
 981,400 82.23 82.74 81.71 113,200 170,900 -5.5
22/09/2025
82.14
 2,087,800 82.91 83.34 81.54 162,500 332,800 -16.4
19/09/2025
82.74
 2,008,300 84.71 85.39 82.74 25,000 1,094,900 -103.8
18/09/2025
84.54
 1,542,600 85.73 85.82 84.02 36,300 465,500 -42.3
17/09/2025
85.39
 4,109,900 85.56 88.13 85.31 617,900 740,100 -12.0
16/09/2025
85.56
 3,242,200 85.48 86.76 85.14 374,900 227,800 14.8
15/09/2025
85.14
 2,428,000 84.11 85.39 83.51 173,000 199,900 -2.6
12/09/2025
83.42
 1,971,700 83.00 84.02 82.14 178,200 50,400 12.4
11/09/2025
83.00
 1,712,000 82.14 83.00 80.43 159,700 188,300 -2.6
10/09/2025
82.05
 783,800 82.14 82.48 81.80 35,900 30,200 0.5
09/09/2025
81.80
 1,424,900 82.40 82.57 81.54 135,300 229,800 -9.1
08/09/2025
82.31
 2,292,200 83.60 84.37 82.05 130,600 68,800 5.9
05/09/2025
83.77
 2,766,100 85.56 86.76 83.77 90,000 738,800 -64.4
04/09/2025
84.96
 2,212,600 83.51 85.14 83.34 418,900 716,800 -29.2
03/09/2025
83.51
 1,944,200 84.11 84.71 83.25 166,900 1,136,900 -94.7
02/09/2025
95.06
 1,245,600 95.32 95.40 94.29 154,600 525,000 -40.8
01/09/2025
96.00
 587,500 96.77 96.77 96.00 1,600 46,700 -5.1
29/08/2025
84.02
 1,334,800 85.73 85.73 84.02 14,200 191,100 -17.6
28/08/2025
85.31
 1,577,600 85.65 86.42 84.71 37,600 376,500 -33.8
27/08/2025
84.45
 2,427,100 84.28 86.16 83.08 136,500 466,500 -32.6
26/08/2025
84.71
 1,534,800 82.23 84.71 82.23 104,500 178,400 -7.1
25/08/2025
83.00
 1,779,600 85.05 85.05 82.74 211,400 254,300 -4.4
22/08/2025
84.54
 3,366,500 82.74 84.96 81.37 459,000 305,200 15.2
21/08/2025
82.74
 5,248,900 84.11 84.96 81.63 393,600 1,346,300 -92.4
20/08/2025
84.71
 4,601,200 87.45 87.53 83.85 380,300 1,240,300 -85.9
19/08/2025
87.45
 2,851,800 88.47 88.64 87.19 268,700 357,900 -9.1
18/08/2025
88.47
 2,385,000 88.64 89.93 87.70 314,200 180,000 13.9
15/08/2025
88.64
 3,524,500 90.87 91.30 88.22 456,300 923,000 -48.8
14/08/2025
90.61
 3,339,800 91.30 91.30 89.50 151,100 444,900 -31.0
13/08/2025
91.12
 3,068,300 92.32 92.32 89.93 78,500 599,300 -55.5
12/08/2025
92.32
 4,826,400 91.47 94.89 90.95 434,400 885,900 -49.1
11/08/2025
90.95
 2,409,900 91.55 92.07 90.87 44,300 686,100 -68.4
08/08/2025
91.98
 4,252,200 91.81 92.84 90.27 679,700 622,100 6.2
07/08/2025
90.95
 2,256,200 91.89 92.66 90.35 166,000 195,700 -3.2
06/08/2025
90.95
 4,821,700 88.22 91.21 88.13 502,700 407,200 10.1
05/08/2025
88.56
 3,811,400 88.30 90.18 86.93 540,200 268,200 28.1
04/08/2025
88.30
 1,389,300 87.02 88.30 86.93 236,400 108,200 13.2
01/08/2025
86.93
 1,650,000 87.53 88.13 86.93 191,700 496,600 -31.1
31/07/2025
88.04
 2,086,300 89.41 89.41 86.85 236,500 484,300 -25.1
30/07/2025
88.90
 2,335,600 86.85 88.90 86.42 231,500 100,400 13.5
29/07/2025
86.85
 4,598,900 90.27 92.07 86.85 451,400 520,300 -7.8
28/07/2025
90.27
 3,496,900 90.27 91.55 89.24 477,600 499,400 -2.7

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