CTCP Tập đoàn Hóa chất Đức Giang (dgc)

64
-4.80
(-6.98%)
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
(2026-02-23) 		-1.40 -1.99% 120,435,000 2,017,700 144.0
64
80.90
64
2 tháng
(2026-01-19) 		3.70 5.68% 201,414,300 913,400 76.8
64
80.90
64
3 tháng
(2025-12-18) 		-2.96 -4.13% 357,341,800 -15,724,100 -1,066.9
60.90
80.90
64
6 tháng
(2025-09-19) 		-23.85 -25.74% 488,351,700 -25,490,600 -1,983.6
60.90
95.81
64
12 tháng
(2025-03-24) 		-30.84 -30.95% 774,171,200 -36,639,609 -3,053.1
60.90
103.38
64
24 tháng
(2024-03-28) 		-46.76 -40.46% 1,292,412,200 -56,741,357 -5,332.5
60.90
122.92
64
36 tháng
(2023-04-03) 		22.74 49.36% 2,070,678,800 -49,945,078 -4,425.7
45.32
122.92
64
60 tháng
(2021-04-13) 		45.83 199.59% 3,029,047,700 -24,521,004 -825.4
22.93
122.92
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
10.60
 317,210 10.52 10.63 10.41 8,640 0 0.3
04/08/2020
10.52
 380,200 10.38 10.74 10.43 3,810 4,900 -0.0
03/08/2020
10.38
 380,170 9.76 10.38 9.82 800 0 0.0
31/07/2020
9.76
 643,970 9.70 10.10 9.40 0 0 0
30/07/2020
9.70
 368,450 9.82 9.99 9.62 3,100 0 0.1
29/07/2020
9.82
 731,630 10.55 10.55 9.82 3,100 0 0.1
28/07/2020
10.55
 485,410 11.33 11.33 10.10 2,780 0 0.1
27/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
24/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
23/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
22/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
21/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
20/07/2020
11.33
 539,400 11.33 11.47 11.28 3,000 0 0
17/07/2020
11.33
 540,257 11.33 11.47 11.28 3,000 0 0.1
16/07/2020
11.33
 779,858 11.16 11.72 11.22 5,400 0 0.2
15/07/2020
11.16
 260,340 11.19 11.28 11.08 3,600 50 0.1
14/07/2020
11.19
 124,210 11.28 11.30 11.11 5,000 0 0.2
13/07/2020
11.28
 226,205 11.19 11.44 11.08 20,300 0 0.8
10/07/2020
11.19
 160,900 11.25 11.30 11.08 2,600 3,700 -0.0
09/07/2020
11.25
 166,432 11.30 11.30 10.94 7,000 3,400 0.1
08/07/2020
11.30
 476,980 11.30 11.50 10.88 900 0 0.0
07/07/2020
11.30
 150,287 11.44 11.50 11.30 0 3,500 -0.1
06/07/2020
11.44
 170,457 11.44 11.53 11.22 0 0 0
03/07/2020
11.44
 883,025 11.08 11.58 11.14 0 0 0
02/07/2020
11.08
 81,263 11.16 11.16 11.05 0 0 0
01/07/2020
11.16
 201,004 11.08 11.22 10.85 0 0 0
30/06/2020
11.08
 225,636 10.88 11.08 10.71 100 21,100 -0.8
29/06/2020
10.88
 181,202 11.11 11.11 10.80 0 0 0
26/06/2020
11.11
 499,357 10.77 11.47 10.77 1 0 0.0
25/06/2020
10.77
 95,511 10.77 10.85 10.66 200 0 0.0
24/06/2020
10.77
 126,250 10.88 10.99 10.74 0 11,700 -0.5
23/06/2020
10.88
 46,491 10.88 10.94 10.83 10 0 0.0
22/06/2020
10.88
 168,420 11.02 11.02 10.88 0 3,000 -0.1
19/06/2020
11.02
 182,308 10.66 11.22 10.66 0 0 0
18/06/2020
10.66
 133,896 10.71 10.74 10.57 0 0 0
17/06/2020
10.71
 85,400 10.83 10.83 10.69 1,000 14,800 -0.0
16/06/2020
10.83
 94,490 10.80 10.85 10.66 1,000 14,800 -0.5
15/06/2020
10.80
 221,875 10.80 10.99 10.66 0 500 -0.0
12/06/2020
10.80
 310,014 10.32 10.80 9.82 0 8,800 -0.3
11/06/2020
10.32
 1,411,706 11.22 11.22 10.24 7,000 0 0.3
10/06/2020
11.22
 538,759 11.47 11.47 11.05 220 14,700 -0.6
09/06/2020
11.47
 270,883 11.67 11.67 11.22 0 0 0
08/06/2020
11.67
 404,654 11.64 11.78 11.56 0 0 0
05/06/2020
11.64
 738,332 11.22 11.75 11.22 25,900 0 1.1
04/06/2020
11.22
 599,621 10.71 11.25 10.66 1,200 17,600 -0.6
03/06/2020
10.71
 162,716 10.91 10.94 10.52 0 0 0
02/06/2020
10.91
 272,601 10.99 11.39 10.83 2,550 200 0.1
01/06/2020
10.99
 538,274 10.32 11.02 10.27 0 0 0
29/05/2020
10.32
 141,908 10.32 10.41 10.24 0 600 -0.0
28/05/2020
10.32
 263,841 9.96 10.43 9.99 0 37,000 -1.4
27/05/2020
9.96
 450,728 9.40 10.32 9.45 0 3,500 -0.1
26/05/2020
9.40
 176,738 9.26 9.40 9.20 0 0 0
25/05/2020
9.26
 183,478 9.14 9.28 8.27 0 0 0
22/05/2020
9.14
 175,128 9.06 9.20 9.00 0 0 0
21/05/2020
9.06
 185,542 9.06 9.12 8.95 0 0 0
20/05/2020
9.06
 106,815 8.89 9.06 8.84 0 8,200 -0.3
19/05/2020
8.89
 213,095 8.92 9.09 8.86 0 3,500 -0.1
18/05/2020
8.92
 175,832 8.75 8.92 8.69 1,600 0 0.1
15/05/2020
8.75
 127,265 8.95 8.98 8.75 400 0 0.0
14/05/2020
8.95
 208,233 8.53 9.23 8.41 0 0 0
13/05/2020
8.53
 262,110 8.22 8.55 8.19 0 115 -0.0
12/05/2020
8.22
 92,045 8.13 8.30 8.13 0 0 0
11/05/2020
8.13
 142,960 8.02 8.27 7.88 0 13,400 -0.4
08/05/2020
8.02
 112,405 8.11 8.11 7.97 0 0 0
07/05/2020
8.11
 148,535 8.19 8.19 8.08 0 200 -0.0
06/05/2020
8.19
 181,340 8.05 8.19 7.97 0 0 0
05/05/2020
8.05
 350,359 7.74 8.05 7.49 0 0 0
04/05/2020
7.74
 247,816 7.49 7.77 7.49 200 0 0.0
29/04/2020
7.49
 138,900 7.46 7.57 7.29 0 0 0
28/04/2020
7.46
 126,900 7.54 7.57 7.38 0 805 -0.0
27/04/2020
7.54
 72,295 7.57 7.69 7.49 0 0 0
24/04/2020
7.57
 477,214 7.26 7.71 7.10 100 11,100 -0.3
23/04/2020
7.26
 228,656 7.15 7.43 7.18 0 0 0
22/04/2020
7.15
 103,700 7.12 7.15 6.82 0 0 0
21/04/2020
7.12
 336,798 7.18 7.26 6.96 0 1,000 -0.0
20/04/2020
7.18
 760,140 6.84 7.52 6.84 0 3,335 -0.1
17/04/2020
6.84
 250,829 6.56 6.93 6.56 2,600 0 0.1
16/04/2020
6.56
 150,101 6.34 6.56 6.25 400 0 0.0
15/04/2020
6.34
 64,005 6.37 6.42 6.34 0 8,200 -0.2
14/04/2020
6.37
 36,674 6.39 6.39 6.34 0 0 0
13/04/2020
6.39
 169,200 6.25 6.45 6.23 0 0 0
10/04/2020
6.25
 90,238 6.31 6.39 6.17 0 3,200 -0.1
09/04/2020
6.31
 151,145 5.97 6.45 6.00 0 10,000 -0.2
08/04/2020
5.97
 78,060 6.03 6.03 5.89 0 43,500 -0.9
07/04/2020
6.03
 118,288 6.00 6.09 5.95 0 0 0
06/04/2020
6.00
 91,956 5.58 6.00 5.58 0 0 0
03/04/2020
5.58
 250,750 5.58 5.86 5.47 7,600 0 0.2
01/04/2020
5.58
 36,195 5.44 5.58 5.19 0 0 0
31/03/2020
5.44
 73,600 5.67 5.86 5.16 0 0 0
30/03/2020
5.67
 63,832 5.89 6.39 5.53 0 0 0
27/03/2020
5.89
 109,640 5.89 5.97 5.67 10 0 0.0
26/03/2020
5.89
 78,900 6.00 6.31 5.81 0 0 0
25/03/2020
6.00
 129,330 6.03 6.06 5.83 0 0 0
24/03/2020
6.03
 30,320 6.03 6.28 6.03 0 0 0
23/03/2020
6.03
 239,314 6.25 6.25 6.03 0 0 0
20/03/2020
6.25
 53,410 6.31 6.31 6.25 0 2,200 -0.0
19/03/2020
6.31
 86,610 6.39 6.39 6.14 0 2,270 -0.1
18/03/2020
6.39
 135,740 6.31 6.45 6.31 0 1,200 -0.0
17/03/2020
6.31
 260,500 6.39 6.39 6.23 0 4,100 -0.1
16/03/2020
6.39
 61,661 6.34 6.73 6.31 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |