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)
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
25/07/2025
90.01
 1,990,100 90.35 90.35 89.07 230,000 147,900 8.6
24/07/2025
90.01
 1,875,800 90.87 91.12 89.24 341,600 285,700 5.9
23/07/2025
90.44
 5,456,200 89.24 90.70 88.04 798,400 183,100 64.7
22/07/2025
87.53
 1,832,900 87.10 87.96 87.02 270,900 226,900 4.5
21/07/2025
87.36
 1,787,200 87.79 88.56 87.36 263,700 256,400 0.8
18/07/2025
87.79
 2,094,600 88.13 88.81 87.53 141,300 425,700 -29.2
17/07/2025
88.22
 2,845,800 89.84 90.87 87.96 11,000 372,000 -37.5
16/07/2025
87.27
 1,724,900 87.70 87.96 86.85 4,300 562,400 -56.9
15/07/2025
87.62
 3,012,100 88.99 90.10 87.62 235,500 386,000 -15.7
14/07/2025
88.90
 1,851,200 89.16 89.16 87.02 198,300 147,500 5.4
11/07/2025
88.73
 4,745,300 87.27 89.07 86.93 526,300 41,200 50.0
10/07/2025
86.85
 2,304,100 86.93 87.27 86.42 324,500 32,200 29.7
09/07/2025
87.36
 1,984,400 88.22 89.50 87.36 114,500 411,100 -30.6
08/07/2025
87.79
 1,911,400 87.45 87.79 86.50 243,200 378,700 -13.6
07/07/2025
87.45
 2,413,500 87.79 87.87 85.99 397,700 685,200 -28.9
04/07/2025
87.27
 1,406,100 88.04 88.47 87.02 2,100 56,300 -5.6
03/07/2025
88.13
 3,443,600 86.08 89.16 85.99 932,000 64,600 89.3
02/07/2025
87.10
 1,842,800 86.33 87.27 85.31 25,600 149,700 -12.5
01/07/2025
86.33
 2,442,400 87.45 87.45 85.14 225,100 280,400 -5.5
30/06/2025
87.02
 2,879,100 86.08 87.70 85.91 309,300 352,000 -4.1
27/06/2025
84.62
 3,236,700 82.65 85.14 82.40 127,500 105,200 2.2
26/06/2025
82.74
 1,020,000 83.25 83.68 82.57 10,600 66,600 -5.4
25/06/2025
83.17
 2,034,400 82.91 83.85 82.40 192,600 69,900 12.0
24/06/2025
82.57
 2,237,200 83.00 83.08 82.14 285,300 234,000 5.0
23/06/2025
82.48
 1,143,500 82.14 83.34 81.28 32,300 207,400 -16.9
20/06/2025
82.82
 1,813,200 83.17 83.17 82.14 402,100 125,300 26.8
19/06/2025
83.34
 1,731,600 83.42 84.54 82.40 295,900 254,500 4.1
18/06/2025
83.34
 2,242,300 84.37 84.71 82.74 97,900 286,100 -18.5
17/06/2025
84.45
 2,374,000 84.62 84.71 82.74 238,200 372,100 -13.0
16/06/2025
83.85
 4,957,100 79.66 83.85 79.66 799,500 343,100 43.8
13/06/2025
79.32
 3,253,500 78.63 81.28 77.86 241,500 335,600 -8.8
12/06/2025
79.49
 1,354,700 79.40 80.00 79.06 111,900 155,700 -4.1
11/06/2025
79.32
 3,655,400 78.12 81.71 77.69 267,400 274,400 -0.9
10/06/2025
78.12
 2,822,800 75.47 78.89 75.47 609,200 0 53.6
09/06/2025
75.38
 1,104,900 76.84 76.84 75.38 510 0 -27.6
06/06/2025
76.84
 1,145,400 77.52 77.52 76.24 185,200 0 -3.5
05/06/2025
77.52
 1,627,100 77.18 78.46 76.75 449,630 0 8.3
04/06/2025
77.09
 1,169,700 77.95 78.63 77.01 119,110 0 -8.8
03/06/2025
77.43
 1,425,300 76.92 77.86 76.24 299,530 0 14.1
02/06/2025
76.24
 658,800 76.15 76.41 75.30 7,900 0 -13.2
30/05/2025
76.92
 1,722,400 77.01 77.01 75.30 112,860 0 -62.3
29/05/2025
76.58
 1,164,900 77.61 78.12 76.58 10,820 0 -19.6
28/05/2025
77.61
 1,448,900 79.57 79.57 77.26 31,230 0 -26.1
27/05/2025
78.55
 1,857,500 77.35 79.15 76.75 319,400 188,800 11.8
26/05/2025
77.01
 1,657,200 74.87 77.01 74.70 224,005 0 -3.4
23/05/2025
75.12
 1,301,700 75.64 75.98 75.12 4,600 25,800 -1.9
22/05/2025
75.98
 1,571,700 76.07 76.15 75.38 372,200 0 19.3
21/05/2025
75.98
 1,358,600 77.01 77.18 75.89 53,910 0 -17.7
20/05/2025
76.92
 1,795,700 76.58 77.01 75.89 200,910 0 14.5
19/05/2025
76.58
 2,718,600 77.95 77.95 76.49 508,466 0 -2.5
16/05/2025
78.63
 1,683,500 80.00 80.00 78.38 2,100 0 -26.8
15/05/2025
80.00
 1,493,800 80.77 80.86 79.23 16,500 0 -11.7
14/05/2025
80.26
 3,424,100 78.20 80.43 78.20 655,600 287,200 34.1
13/05/2025
78.38
 3,827,300 78.63 79.57 78.03 310,300 641,700 -30.2
12/05/2025
78.55
 1,237,400 79.06 79.06 78.03 98,000 296,000 -18.1
09/05/2025
78.46
 893,400 79.49 79.49 78.29 226,700 313,200 -7.9
08/05/2025
78.89
 1,383,700 78.72 79.40 78.03 264,500 292,300 -2.4
07/05/2025
78.80
 1,201,400 79.83 80.43 78.55 50,100 217,000 -15.4
06/05/2025
79.83
 958,700 80.86 81.03 79.57 6,700 152,100 -13.6
05/05/2025
80.26
 1,786,300 79.15 80.43 77.69 344,544 0 15.3
29/04/2025
77.86
 981,100 78.03 79.49 77.61 247,700 122,100 11.6
28/04/2025
78.29
 770,400 77.52 78.29 76.92 229,900 3,700 20.6
25/04/2025
78.03
 1,177,400 78.63 78.72 76.75 191,500 284,700 -8.4
24/04/2025
78.38
 1,130,100 78.29 79.15 77.52 218,700 16,300 18.4
23/04/2025
77.69
 2,052,900 76.32 79.15 75.98 107,500 89,500 1.6
22/04/2025
75.47
 3,379,000 74.95 76.92 69.73 428,700 270,700 13.5
21/04/2025
74.53
 879,100 75.81 75.98 74.10 82,300 126,600 -3.9
18/04/2025
75.72
 1,871,800 75.47 75.81 74.27 316,200 544,100 -19.9
17/04/2025
74.61
 1,118,500 73.24 74.70 73.24 40,600 125,200 -7.3
16/04/2025
74.95
 2,567,400 75.72 76.41 74.61 116,100 429,600 -27.7
15/04/2025
76.58
 3,516,200 77.01 78.55 74.53 276,400 870,500 -53.4
14/04/2025
76.49
 3,859,300 76.49 76.49 74.44 99,100 304,900 -18.4
11/04/2025
71.53
 2,993,300 71.53 71.53 68.54 419,300 96,900 26.6
10/04/2025
66.91
 134,200 66.91 66.91 66.91 4,000 5,900 -0.1
09/04/2025
62.55
 5,859,900 62.55 66.74 62.55 1,123,900 769,400 26.1
08/04/2025
67.25
 2,261,100 67.68 71.87 67.25 316,600 171,000 11.4
04/04/2025
72.30
 6,889,200 71.96 73.33 71.96 763,500 117,700 54.5
03/04/2025
77.35
 3,006,700 79.57 79.57 77.35 189,100 32,100 14.2
02/04/2025
83.08
 1,899,100 83.85 83.85 82.31 234,400 739,000 -48.8
01/04/2025
84.02
 2,454,100 85.31 85.73 83.08 205,700 858,100 -63.4
31/03/2025
85.22
 3,976,100 86.93 87.36 82.82 227,900 828,000 -59.7
28/03/2025
88.04
 1,545,500 89.93 89.93 87.70 104,400 537,200 -44.9
27/03/2025
89.93
 652,900 89.33 90.18 88.81 61,000 15,700 4.8

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