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)
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
31/05/2024
104.95
 2,222,200 104.11 105.78 103.20 192,300 45,300 18.5
30/05/2024
104.11
 4,169,800 104.28 104.70 102.03 202,900 632,500 -53.2
29/05/2024
105.45
 3,942,300 105.86 108.70 104.53 266,500 600,100 -42.9
28/05/2024
105.70
 2,316,900 105.36 106.61 104.53 205,900 328,700 -15.5
27/05/2024
105.20
 2,671,100 105.03 105.78 103.45 129,800 117,600 1.6
24/05/2024
105.78
 7,236,900 106.20 109.53 104.11 420,500 428,300 -1.2
23/05/2024
106.28
 3,351,000 104.53 107.36 103.95 131,800 212,800 -10.4
22/05/2024
104.86
 2,836,300 105.53 106.11 102.87 326,500 159,400 21.0
21/05/2024
104.95
 2,530,800 103.36 105.78 102.45 200 128,100 -16.1
20/05/2024
103.78
 3,418,300 106.45 106.45 103.78 204,600 321,800 -14.8
16/05/2024
104.95
 2,987,700 105.78 106.86 104.61 274,400 422,300 -18.8
15/05/2024
105.03
 3,249,800 104.61 105.70 103.12 305,000 321,600 -1.8
14/05/2024
103.53
 2,481,400 102.03 103.78 100.95 57,200 209,900 -18.6
13/05/2024
102.12
 3,378,200 103.12 103.20 99.95 203,600 246,100 -5.4
10/05/2024
103.12
 2,904,100 104.11 105.03 102.28 41,000 535,000 -61.1
09/05/2024
103.95
 6,905,300 104.11 109.11 103.70 101,100 1,181,500 -136.8
08/05/2024
102.87
 3,332,600 100.78 102.87 100.28 405,300 316,000 11.2
07/05/2024
102.03
 2,723,700 102.20 104.61 102.03 82,100 154,700 -9.0
06/05/2024
102.03
 2,663,000 99.95 102.87 99.45 93,200 19,000 9.0
03/05/2024
99.12
 2,244,100 100.78 101.62 98.62 308,000 242,400 7.8
02/05/2024
100.12
 2,359,700 98.95 100.78 97.45 66,400 221,100 -18.5
26/04/2024
98.95
 3,739,600 95.37 100.37 95.37 722,000 626,300 11.2
25/04/2024
96.70
 1,539,200 96.87 96.87 95.29 477,200 354,100 14.3
24/04/2024
96.87
 3,029,200 91.95 96.87 91.95 648,000 667,800 -2.4
23/04/2024
91.62
 1,668,500 92.29 92.29 89.96 665,900 388,700 30.4
22/04/2024
91.62
 2,055,900 91.62 92.45 90.04 602,200 429,300 19.0
19/04/2024
89.96
 3,122,100 90.79 93.62 89.12 527,900 140,800 42.5
17/04/2024
92.54
 1,552,300 95.20 95.37 92.54 58,900 55,700 0.4
16/04/2024
94.54
 4,536,300 89.96 95.20 89.96 825,000 356,100 52.2
15/04/2024
92.54
 2,989,100 98.95 101.53 92.45 147,100 317,100 -20.7
12/04/2024
99.28
 1,073,200 100.37 100.37 98.95 3,600 248,300 -29.2
11/04/2024
99.87
 1,522,700 97.45 100.37 97.20 302,300 90,200 25.2
10/04/2024
98.20
 1,440,300 97.95 98.62 97.03 310,700 68,300 28.5
09/04/2024
97.45
 1,164,100 96.62 97.95 96.62 207,400 151,400 6.5
08/04/2024
96.62
 3,268,100 99.78 100.28 96.20 472,400 195,300 32.1
05/04/2024
99.70
 2,240,100 100.78 102.03 99.62 171,700 137,000 4.2
04/04/2024
102.12
 1,689,800 101.95 102.45 100.78 441,000 254,000 23.0
03/04/2024
101.95
 4,319,500 102.20 106.20 101.62 206,100 836,200 -78.4
02/04/2024
102.12
 2,443,300 99.87 102.12 98.70 343,000 184,900 19.5
01/04/2024
100.20
 2,402,700 102.03 102.37 100.03 32,200 742,300 -85.7
29/03/2024
102.78
 1,970,900 103.20 103.53 101.62 430,400 404,300 3.4
28/03/2024
103.20
 2,417,200 101.53 104.11 101.20 375,400 324,100 6.4
27/03/2024
100.53
 1,516,600 100.53 100.87 99.12 149,200 417,600 -32.1
26/03/2024
100.53
 1,830,700 99.95 100.53 98.45 336,400 324,500 1.5
25/03/2024
99.95
 2,744,700 102.45 102.95 98.70 89,700 372,100 -34.3
22/03/2024
102.95
 2,312,600 102.45 103.70 101.03 439,800 312,200 15.8
21/03/2024
102.45
 2,792,900 103.70 103.78 99.53 570,900 217,300 43.3
20/03/2024
102.28
 2,914,900 99.87 103.03 98.78 1,145,500 324,700 99.3
19/03/2024
99.12
 2,829,400 99.87 101.53 97.45 846,200 494,200 42.2
18/03/2024
98.45
 13,268,600 106.20 106.20 98.45 885,400 2,082,900 -143.3
15/03/2024
105.78
 2,510,500 107.78 107.78 104.95 307,600 933,700 -79.9
14/03/2024
106.78
 3,447,700 107.36 109.53 105.86 749,600 1,126,700 -48.6
13/03/2024
105.95
 3,805,200 100.37 105.95 99.53 477,100 440,300 4.0
12/03/2024
99.03
 2,137,200 98.28 100.37 98.03 186,200 122,600 7.6
11/03/2024
98.28
 2,792,100 99.70 101.62 97.70 213,000 430,900 -26.0
08/03/2024
99.45
 2,382,900 101.62 102.37 98.28 365,539 217,143 17.8
07/03/2024
100.70
 7,346,700 93.62 100.70 92.45 1,380,622 546,621 96.0
06/03/2024
92.45
 2,185,600 93.95 94.54 92.20 363,600 57,500 34.2
05/03/2024
94.45
 2,853,700 92.87 96.20 92.87 788,300 363,387 48.2
04/03/2024
93.37
 3,928,600 96.20 96.20 93.04 194,862 709,762 -58.1
01/03/2024
94.95
 2,998,500 94.12 96.04 93.54 1,081,550 800,208 32.2
29/02/2024
93.29
 3,079,600 92.12 95.62 91.29 371,600 441,400 -8.0
28/02/2024
92.04
 2,783,800 93.04 93.62 91.79 303,300 290,399 1.4
27/02/2024
92.95
 4,160,600 91.20 92.95 90.37 1,217,300 407,657 88.8
26/02/2024
89.12
 7,509,000 84.12 89.12 83.29 2,137,500 91,900 214.9
23/02/2024
83.29
 4,435,100 84.54 86.12 82.96 1,272,300 99,900 119.6
22/02/2024
84.29
 2,842,500 84.71 85.62 83.87 595,300 60,200 54.4
21/02/2024
84.71
 5,469,800 84.12 85.79 83.04 326,000 55,380 27.5
20/02/2024
82.21
 4,599,800 80.38 82.29 79.71 838,600 75,994 74.3
19/02/2024
80.46
 4,079,000 80.04 82.13 79.29 79,309 192,748 -11.0
16/02/2024
79.54
 2,550,700 79.46 80.38 78.71 32,600 383,776 -33.5
15/02/2024
79.46
 1,707,800 80.54 80.88 79.29 36,900 12,812 2.3
07/02/2024
80.13
 2,752,600 79.96 81.54 79.79 49,800 9,050 3.9
06/02/2024
79.63
 4,805,200 75.63 79.63 75.46 465,900 39,500 40.2
05/02/2024
75.63
 1,002,100 75.71 76.21 75.38 272,000 43,400 20.8
02/02/2024
75.55
 1,228,100 75.88 76.13 75.21 5,100 130,300 -11.3
01/02/2024
75.46
 1,059,500 75.13 75.63 74.80 38,600 57,300 -1.7
31/01/2024
75.30
 1,603,900 75.55 75.80 74.21 63,300 103,300 -3.6
30/01/2024
75.30
 976,500 74.88 75.30 74.46 5,000 162,000 -14.1
29/01/2024
74.88
 1,407,300 74.13 75.71 74.13 1,500 125,300 -11.2
26/01/2024
74.05
 1,057,700 73.13 74.30 73.13 17,200 8,000 0.8
25/01/2024
73.30
 3,366,400 74.13 74.30 73.13 257,600 926,700 -58.9
24/01/2024
74.38
 1,459,100 74.71 75.30 74.38 19,700 332,300 -28.0
23/01/2024
74.63
 3,765,700 75.80 76.21 74.30 147,300 748,600 -54.1
22/01/2024
76.21
 1,705,600 76.46 76.63 75.30 14,700 222,900 -19.0
19/01/2024
76.46
 1,046,200 77.04 77.46 76.46 100,200 247,500 -13.6
18/01/2024
76.79
 1,058,200 76.46 77.46 76.38 3,000 108,300 -9.7
17/01/2024
76.46
 1,794,100 77.46 77.71 76.38 22,000 488,000 -43.0
16/01/2024
77.88
 1,233,800 76.21 77.88 75.96 140,600 21,500 11.0
15/01/2024
76.21
 929,600 76.30 76.79 76.21 114,600 80,600 3.1
12/01/2024
76.30
 1,778,100 76.38 77.04 75.96 68,800 72,700 -0.4
11/01/2024
77.04
 1,796,300 77.04 77.38 76.30 73,100 350,500 -25.5
10/01/2024
77.04
 3,880,500 77.96 78.54 76.21 155,500 760,700 -56.2
09/01/2024
78.21
 2,335,700 78.29 78.96 77.63 120,400 117,700 0.3
08/01/2024
78.38
 2,563,400 79.96 80.38 78.29 29,100 403,700 -35.5
05/01/2024
79.54
 1,430,600 80.21 80.63 79.04 37,200 72,500 -3.4

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