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)
18/10/2024
94.95
 831,000 95.45 96.04 94.95 83,000 15,600 7.7
17/10/2024
95.45
 1,173,100 95.95 95.95 94.79 131,300 47,900 9.6
16/10/2024
95.95
 1,837,800 96.12 96.37 94.87 208,100 1,600 23.8
15/10/2024
96.12
 1,239,400 96.78 97.28 95.95 68,900 15,300 6.2
14/10/2024
96.78
 1,768,300 96.62 98.12 96.20 12,500 130,500 -13.8
11/10/2024
96.20
 680,400 97.03 97.12 95.87 53,000 91,100 -4.4
10/10/2024
96.45
 3,358,900 95.87 98.53 95.87 8,000 260,400 -29.4
09/10/2024
95.79
 1,177,300 94.87 96.12 94.70 103,200 47,300 6.5
08/10/2024
94.87
 969,100 94.87 95.04 94.12 134,100 123,500 1.3
07/10/2024
94.95
 1,233,000 94.54 95.12 93.87 146,700 27,900 13.6
04/10/2024
94.54
 1,884,300 95.45 95.54 94.37 77,200 361,600 -32.4
03/10/2024
95.45
 1,814,700 96.62 96.70 95.37 163,000 20,800 16.3
02/10/2024
96.62
 1,808,600 96.70 97.03 95.70 125,500 300 14.5
01/10/2024
96.62
 3,445,700 96.20 98.95 96.20 74,600 248,200 -20.4
30/09/2024
96.20
 1,080,100 95.79 96.29 95.20 281,500 29,000 29.2
27/09/2024
95.79
 1,587,900 96.45 96.87 95.45 163,800 112,600 5.9
26/09/2024
95.87
 1,715,100 96.29 97.03 95.37 290,600 130,700 18.4
25/09/2024
96.20
 1,337,300 96.37 97.12 96.12 26,600 79,600 -6.2
24/09/2024
96.20
 1,089,300 95.79 96.20 95.29 151,100 94,400 6.6
23/09/2024
95.79
 1,182,800 95.79 95.95 95.04 205,700 42,900 18.7
20/09/2024
96.04
 2,980,400 96.29 98.20 95.87 397,700 445,500 -5.7
19/09/2024
95.45
 1,518,000 95.37 95.62 94.20 115,800 20,600 10.9
18/09/2024
94.62
 1,670,900 94.95 95.62 94.54 114,000 296,800 -20.9
17/09/2024
94.79
 1,190,600 93.37 94.79 93.20 63,000 97,900 -3.9
16/09/2024
93.37
 1,805,500 94.54 95.62 93.37 234,100 134,100 11.3
13/09/2024
94.54
 774,800 94.62 94.87 93.70 174,600 12,800 18.4
12/09/2024
94.54
 1,969,500 94.12 95.70 93.62 291,400 96,000 22.2
11/09/2024
94.04
 1,084,600 93.45 94.12 92.87 183,200 21,500 18.3
10/09/2024
94.12
 1,419,800 94.20 94.79 93.20 220,300 60,600 18.1
09/09/2024
94.54
 1,644,000 94.79 94.79 93.12 248,000 202,300 5.4
06/09/2024
94.95
 1,839,700 94.20 94.95 93.20 289,500 239,500 6.0
05/09/2024
94.70
 2,020,200 95.12 96.45 94.12 212,000 235,900 -2.8
04/09/2024
95.95
 3,725,200 94.54 97.70 93.79 21,500 1,249,200 -141.6
03/09/2024
99.45
 2,382,900 101.62 102.37 98.28 365,539 217,143 17.8
02/09/2024
80.13
 2,752,600 79.96 81.54 79.79 49,800 9,050 3.9
30/08/2024
94.70
 4,097,700 92.70 95.79 92.70 348,200 762,900 -47.2
29/08/2024
92.70
 1,121,000 91.70 92.70 91.04 349,200 301,100 5.5
28/08/2024
91.62
 1,307,100 91.79 91.95 90.79 114,700 219,100 -11.4
27/08/2024
91.29
 1,775,800 92.29 92.29 90.70 92,800 172,700 -8.8
26/08/2024
92.45
 1,281,500 93.95 93.95 92.45 222,300 183,700 4.2
23/08/2024
94.04
 1,288,100 94.04 94.12 92.54 363,900 131,000 26.4
22/08/2024
94.12
 1,254,700 93.95 94.29 93.20 463,100 60,100 45.5
21/08/2024
93.95
 1,666,800 93.29 94.37 92.54 240,900 254,700 -1.4
20/08/2024
93.29
 1,864,800 92.37 93.29 91.79 345,400 54,000 32.5
19/08/2024
92.37
 1,222,400 92.70 92.87 91.62 71,400 31,400 4.4
16/08/2024
92.29
 2,954,900 88.87 92.87 87.54 410,000 161,800 27.7
15/08/2024
88.71
 2,666,500 89.87 89.87 86.62 216,300 188,000 3.2
14/08/2024
89.62
 1,478,500 91.29 92.20 89.54 38,300 345,000 -33.5
13/08/2024
90.79
 1,517,700 90.54 92.04 89.21 149,000 232,000 -8.9
12/08/2024
90.45
 2,477,700 88.71 92.04 86.96 113,200 525,000 -45.2
09/08/2024
88.71
 2,029,400 87.21 88.79 86.71 393,500 103,600 30.7
08/08/2024
86.62
 2,029,500 87.21 87.79 85.37 311,300 714,200 -41.8
07/08/2024
88.29
 1,543,800 89.04 89.04 86.21 331,500 376,400 -4.4
06/08/2024
88.29
 2,451,500 84.96 88.29 83.29 536,400 54,000 50.9
05/08/2024
84.29
 3,326,700 86.62 88.96 83.37 530,500 352,200 17.8
02/08/2024
89.21
 3,225,100 86.54 90.37 84.96 678,500 114,900 58.8
01/08/2024
88.29
 3,156,300 92.95 93.20 87.71 239,100 230,400 0.4
31/07/2024
93.29
 1,343,300 94.04 94.04 92.45 373,400 251,900 13.7
30/07/2024
93.62
 1,722,200 94.12 94.12 91.62 77,300 48,900 3.2
29/07/2024
94.12
 1,096,300 94.95 95.29 93.87 77,300 48,900 3.2
26/07/2024
94.29
 2,595,600 92.79 94.87 92.45 76,800 847,700 -86.5
25/07/2024
92.45
 1,170,900 91.37 92.45 90.54 186,900 103,200 9.3
24/07/2024
91.62
 3,113,200 88.71 93.62 88.71 173,000 1,231,400 -115.9
23/07/2024
90.29
 5,575,700 94.95 95.95 89.12 652,000 1,818,200 -129.2
22/07/2024
94.95
 6,234,700 101.03 101.03 94.29 520,500 1,362,700 -97.3
19/07/2024
101.03
 1,380,700 102.12 102.45 101.03 225,800 171,300 6.5
18/07/2024
102.45
 2,525,200 102.20 102.45 100.53 306,400 595,500 -34.7
17/07/2024
103.12
 3,787,600 104.45 104.70 100.28 419,100 275,200 17.7
16/07/2024
104.45
 1,672,900 104.45 104.86 103.12 259,000 283,700 -3.0
15/07/2024
104.45
 1,704,000 104.95 106.28 104.11 311,000 636,700 -40.9
12/07/2024
104.53
 1,505,600 104.53 105.36 103.95 259,500 43,000 27.2
11/07/2024
105.11
 1,841,300 105.78 106.20 104.36 300,100 75,700 28.3
10/07/2024
105.36
 3,313,100 106.61 108.11 104.36 404,500 159,400 31.0
09/07/2024
106.61
 2,412,800 106.78 107.86 105.61 289,100 268,400 2.7
08/07/2024
106.03
 3,986,800 105.36 107.70 104.03 330,500 233,600 12.7
05/07/2024
104.11
 1,976,200 104.78 105.20 103.20 309,300 141,600 21.0
04/07/2024
104.11
 1,750,600 104.36 105.20 103.20 74,300 61,300 1.6
03/07/2024
103.95
 2,821,700 102.78 105.36 102.37 4,200 101,000 -12.1
02/07/2024
102.70
 1,192,200 101.62 102.95 100.37 89,000 42,500 5.7
01/07/2024
101.62
 2,813,000 101.62 102.12 100.03 281,800 818,800 -64.6
28/06/2024
102.03
 3,725,600 103.28 103.53 99.95 618,260 268,005 42.9
27/06/2024
103.12
 1,688,000 103.45 104.11 102.53 387,710 157,700 28.5
26/06/2024
104.11
 3,667,000 104.11 104.36 101.62 394,810 285,654 13.7
25/06/2024
103.86
 2,915,600 103.70 104.53 102.45 448,270 204,164 30.2
24/06/2024
103.78
 8,899,700 109.95 109.95 103.70 459,030 461,450 -1.2
21/06/2024
109.78
 4,319,900 108.86 111.61 108.78 153,200 401,700 -33.0
20/06/2024
108.28
 5,006,400 106.86 110.36 106.86 156,710 613,900 -59.5
19/06/2024
106.78
 3,762,700 109.53 109.95 106.36 155,978 628,935 -61.0
18/06/2024
108.28
 13,590,200 101.28 108.28 100.78 389,152 1,038,130 -82.7
17/06/2024
101.20
 2,212,500 101.37 101.95 100.20 303,401 68,000 28.6
14/06/2024
101.37
 2,935,800 102.70 102.95 101.37 671,440 152,200 63.3
13/06/2024
102.70
 1,950,000 102.78 103.03 101.70 0 0 0
12/06/2024
102.62
 1,767,300 101.62 102.62 101.37 274,586 143,829 16.1
11/06/2024
101.62
 2,775,100 101.45 103.03 101.20 92,600 424,238 -40.7
10/06/2024
101.20
 1,531,800 101.45 101.95 100.78 47,774 287,300 -29.1
07/06/2024
101.45
 1,947,000 100.53 102.45 100.45 21,700 47,800 -3.2
06/06/2024
100.70
 5,438,300 102.95 102.95 100.37 124,260 508,826 -46.8
05/06/2024
102.45
 3,244,200 103.28 104.20 102.20 418,600 107,400 38.3
04/06/2024
103.28
 2,940,300 104.95 104.95 102.95 492,600 290,300 25.0
03/06/2024
104.45
 6,348,800 104.20 105.36 101.20 491,900 328,800 20.6

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