CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
6.34
 335,341 6.28 6.45 5.89 0 1,300 -0.0
12/03/2020
6.28
 342,520 6.42 6.42 6.11 0 1,200 -0.0
11/03/2020
6.42
 262,400 6.51 6.70 6.39 0 6,200 -0.1
10/03/2020
6.51
 144,940 6.37 6.62 6.37 0 1,200 -0.0
09/03/2020
6.37
 335,153 6.84 6.84 6.37 0 1,200 -0.0
06/03/2020
6.84
 50,400 6.84 6.93 6.79 0 4,600 -0.1
05/03/2020
6.84
 62,165 6.82 6.87 6.82 0 1,200 -0.0
04/03/2020
6.82
 68,000 6.82 6.87 6.76 0 1,200 -0.0
03/03/2020
6.82
 19,815 6.82 6.84 6.82 0 1,200 -0.0
02/03/2020
6.82
 37,202 6.84 6.90 6.82 0 1,200 -0.0
28/02/2020
6.84
 71,364 6.82 6.84 6.79 0 0 0
27/02/2020
6.82
 31,065 6.84 6.87 6.82 0 5,100 -0.1
26/02/2020
6.84
 32,800 6.90 6.90 6.82 0 2,900 -0.1
25/02/2020
6.90
 419,793 6.73 6.93 6.59 0 372,653 -8.9
24/02/2020
6.73
 322,405 6.90 6.90 6.68 0 226,500 -5.4
21/02/2020
6.90
 306,437 6.93 7.04 6.87 1,000 240,800 -5.9
20/02/2020
6.93
 163,565 6.96 6.98 6.93 0 100,000 -2.5
19/02/2020
6.96
 40,660 7.01 7.01 6.93 0 0 0
18/02/2020
7.01
 70,077 6.84 7.01 6.87 0 0 0
17/02/2020
6.84
 99,820 6.87 6.87 6.84 0 800 -0.0
14/02/2020
6.87
 59,700 6.90 6.90 6.84 0 0 0
13/02/2020
6.90
 51,040 6.96 6.96 6.90 0 0 0
12/02/2020
6.96
 56,280 6.82 6.98 6.79 0 5,980 -0.1
11/02/2020
6.82
 29,630 6.82 6.87 6.82 0 0 0
10/02/2020
6.82
 34,730 6.82 6.84 6.79 0 0 0
07/02/2020
6.82
 58,413 6.79 6.82 6.79 0 0 0
06/02/2020
6.79
 50,954 6.79 6.87 6.76 0 0 0
05/02/2020
6.79
 18,482 6.76 6.87 6.76 8,000 6,000 0.0
04/02/2020
6.76
 69,245 6.70 6.93 6.70 6,000 6,000 0
03/02/2020
6.70
 133,550 6.90 6.90 6.59 0 0 0
31/01/2020
6.90
 223,105 7.18 7.18 6.90 0 0 0
30/01/2020
7.18
 113,800 7.07 7.21 7.07 800 4,400 -0.1
22/01/2020
7.07
 15,290 6.96 7.07 6.98 0 0 0
21/01/2020
6.96
 47,300 6.96 7.01 6.93 0 0 0
20/01/2020
6.96
 38,228 6.93 7.01 6.93 0 0 0
17/01/2020
6.93
 29,200 6.87 6.93 6.87 0 0 0
16/01/2020
6.87
 24,600 6.90 6.90 6.84 0 0 0
15/01/2020
6.90
 27,855 6.90 6.90 6.84 0 0 0
14/01/2020
6.90
 32,650 6.76 6.93 6.79 0 0 0
13/01/2020
6.76
 72,290 6.73 6.76 6.70 0 0 0
10/01/2020
6.73
 47,055 6.73 6.84 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |