CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-05) 		2 2.11% 47,126,900 -4,096,300 -401.3
91.50
100
95
2 tháng
(2025-10-06) 		4.20 4.53% 84,624,200 -5,635,500 -538.8
87
100
95
3 tháng
(2025-09-08) 		0.80 0.83% 118,020,700 -8,151,900 -780.5
87
100
95
6 tháng
(2025-06-09) 		8.90 10.10% 284,743,100 -14,307,300 -1,418.1
87
107.90
95
12 tháng
(2024-12-10) 		-19.20 -16.52% 483,984,100 -30,588,734 -3,089.8
73.10
119
95
24 tháng
(2023-12-18) 		8.61 9.74% 1,082,936,600 -37,138,012 -3,857.5
73.10
128.30
95
36 tháng
(2022-12-21) 		41.25 73.99% 1,790,024,800 -35,803,035 -3,423.1
45.67
128.30
95
60 tháng
(2020-12-31) 		79.01 439.31% 2,692,656,550 -5,727,694 485.7
17.11
128.30
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
7.61
 66,440 7.59 7.61 7.44 1,500 8,500 -0.2
03/12/2019
7.59
 77,180 7.47 7.59 7.42 1,500 0 0.0
02/12/2019
7.47
 83,381 7.59 7.59 7.47 1,500 0 0.0
29/11/2019
7.59
 38,779 7.61 7.64 7.59 1,500 0 0.0
28/11/2019
7.61
 104,905 7.64 7.67 7.59 200 0 0.0
27/11/2019
7.64
 115,470 7.50 7.70 7.50 1,000 0 0.0
26/11/2019
7.50
 79,805 7.50 7.59 7.44 0 0 0
25/11/2019
7.50
 31,385 7.53 7.61 7.50 0 0 0
22/11/2019
7.53
 76,960 7.61 7.61 7.53 100 0 0.0
21/11/2019
7.61
 86,315 7.59 7.64 7.50 11,600 0 0.3
20/11/2019
7.59
 27,910 7.47 7.59 7.47 0 0 0
19/11/2019
7.47
 42,700 7.47 7.50 7.44 0 0 0
18/11/2019
7.47
 64,315 7.61 7.61 7.47 100 21,965 -0.6
15/11/2019
7.61
 29,810 7.61 7.64 7.61 310 0 0.0
14/11/2019
7.61
 80,245 7.59 7.61 7.56 200 3,000 -0.1
13/11/2019
7.59
 31,590 7.56 7.61 7.56 1,000 400 0.0
12/11/2019
7.56
 41,270 7.56 7.64 7.53 3,000 0 0.1
11/11/2019
7.56
 73,633 7.64 7.70 7.56 110 0 0.0
08/11/2019
7.64
 71,305 7.67 7.67 7.56 200 2,000 -0.0
07/11/2019
7.67
 198,620 7.30 7.84 7.30 0 5,090 -0.1
06/11/2019
7.30
 75,716 7.28 7.36 7.28 1,000 2,000 -0.0
05/11/2019
7.28
 33,465 7.30 7.30 7.25 0 0 0
04/11/2019
7.30
 216,630 7.33 7.33 7.22 0 2,000 -0.1
01/11/2019
7.33
 119,350 7.25 7.36 7.19 0 4,600 -0.1
31/10/2019
7.25
 33,441 7.33 7.33 7.25 0 0 0
30/10/2019
7.33
 37,550 7.33 7.33 7.25 0 0 0
29/10/2019
7.33
 80,270 7.33 7.36 7.30 0 0 0
28/10/2019
7.33
 49,675 7.30 7.36 7.30 0 0 0
25/10/2019
7.30
 63,856 7.30 7.33 7.28 6,000 6,000 0
24/10/2019
7.30
 175,236 7.33 7.33 7.13 17,500 6,000 0.3
23/10/2019
7.33
 62,580 7.30 7.33 7.28 0 0 0
22/10/2019
7.30
 54,392 7.25 7.33 7.25 0 0 0
21/10/2019
7.25
 118,794 7.39 7.39 7.13 400 0 0.0
18/10/2019
7.39
 58,455 7.36 7.39 7.33 100 35 0.0
17/10/2019
7.36
 73,796 7.36 7.42 7.33 26,000 0 0.7
16/10/2019
7.36
 53,273 7.33 7.36 7.30 0 0 0
15/10/2019
7.33
 55,160 7.28 7.33 7.28 0 0 0
14/10/2019
7.28
 75,180 7.39 7.44 7.28 0 6,500 -0.2
11/10/2019
7.39
 27,265 7.39 7.42 7.33 0 0 0
10/10/2019
7.39
 52,840 7.39 7.53 7.33 1,900 0 0.1
09/10/2019
7.39
 87,605 7.50 7.59 7.33 7,700 0 0.2
08/10/2019
7.50
 48,215 7.56 7.56 7.33 0 0 0
07/10/2019
7.56
 58,632 7.70 7.73 7.56 0 0 0
04/10/2019
7.70
 127,428 7.53 7.75 7.47 0 0 0
03/10/2019
7.53
 58,900 7.47 7.53 7.33 0 0 0
02/10/2019
7.47
 106,605 7.50 7.50 7.33 0 0 0
01/10/2019
7.50
 53,020 7.53 7.61 7.47 0 0 0
30/09/2019
7.53
 56,825 7.59 7.59 7.47 0 0 0
27/09/2019
7.59
 120,055 7.44 7.59 7.33 12,700 0 0.3
26/09/2019
7.44
 75,020 7.47 7.56 7.44 0 0 0
25/09/2019
7.47
 68,518 7.59 7.61 7.44 8,000 500 0.2
24/09/2019
7.59
 102,410 7.56 7.70 7.50 16,400 0 0.4
23/09/2019
7.56
 52,620 7.73 7.73 7.56 0 0 0
20/09/2019
7.73
 52,050 7.84 7.90 7.67 4,500 0 0.1
19/09/2019
7.84
 159,530 7.61 7.84 7.61 0 0 0
18/09/2019
7.61
 94,562 7.56 7.78 7.56 0 0 0
17/09/2019
7.56
 70,355 7.47 7.61 7.42 0 0 0
16/09/2019
7.47
 56,570 7.56 7.59 7.39 13,000 800 0.3
13/09/2019
7.56
 124,650 7.25 7.61 7.28 0 0 0
12/09/2019
7.25
 280,882 7.59 7.61 7.16 100 12,000 -0.3
11/09/2019
7.59
 90,495 7.67 7.70 7.47 100 0 0.0
10/09/2019
7.67
 83,460 7.73 7.75 7.64 0 0 0
09/09/2019
7.73
 31,530 7.81 7.81 7.73 0 1,700 -0.0
06/09/2019
7.81
 60,600 7.81 7.84 7.75 0 0 0
05/09/2019
7.81
 52,440 7.81 7.90 7.81 8,500 0 0.2
04/09/2019
7.81
 144,550 7.81 7.84 7.61 0 0 0
03/09/2019
7.81
 82,160 7.90 7.90 7.78 4,400 0 0.1
30/08/2019
7.90
 60,386 7.87 7.92 7.84 600 0 0.0
29/08/2019
7.87
 117,765 7.84 7.90 7.84 0 2,875 -0.1
28/08/2019
7.84
 75,790 7.95 8.01 7.84 800 0 0.0
27/08/2019
7.95
 72,927 7.90 8.01 7.90 10,500 0 0.3
26/08/2019
7.90
 85,682 8.01 8.01 7.90 0 0 0
23/08/2019
8.01
 91,580 8.04 8.06 7.92 0 0 0
22/08/2019
8.04
 113,150 8.06 8.09 7.92 8,200 0 0.2
21/08/2019
8.06
 151,270 8.01 8.09 7.92 100 0 0.0
20/08/2019
8.01
 142,585 8.06 8.12 7.95 0 0 0
19/08/2019
8.06
 152,020 7.95 8.18 7.95 21,900 15 0.6
16/08/2019
7.95
 321,299 7.92 8.06 7.84 0 0 0
15/08/2019
7.92
 246,420 7.92 7.92 7.64 6,000 0 0.2
14/08/2019
7.92
 683,537 8.35 8.40 7.78 5,900 21,600 -0.4
13/08/2019
8.35
 166,088 8.40 8.46 8.29 20,400 0 0.6
12/08/2019
8.40
 760,485 8.74 8.74 8.37 50,800 0 1.5
09/08/2019
8.74
 825,840 8.85 9.19 8.69 32,700 0 1.0
08/08/2019
8.85
 359,372 8.69 8.97 8.52 52,100 0 1.6
07/08/2019
8.69
 101,020 8.69 8.85 8.63 7,800 0 0.2
06/08/2019
8.69
 325,454 8.85 8.85 8.60 10,200 0 0.3
05/08/2019
8.85
 289,091 8.91 8.97 8.85 144,200 0 4.5
02/08/2019
8.91
 205,380 8.77 9.14 8.60 10,000 14,100 -0.2
01/08/2019
8.77
 324,150 9.02 9.25 8.71 0 900 -0.0
31/07/2019
9.02
 140,701 9.05 9.05 8.91 1,000 10,000 -0.3
30/07/2019
9.05
 308,125 9.22 9.50 9.02 19,000 0 0.6
29/07/2019
9.22
 247,235 9.00 9.28 8.97 0 2,900 -0.1
26/07/2019
9.00
 350,554 8.94 9.22 8.80 0 8,600 -0.3
25/07/2019
8.94
 129,281 9.08 9.08 8.94 10,000 1,400 0.3
24/07/2019
9.08
 219,620 9.25 9.31 8.94 19,900 0 0.6
23/07/2019
9.25
 405,982 8.83 9.39 8.77 22,400 0 0.7
22/07/2019
8.83
 365,935 8.35 8.83 8.35 0 5,700 -0.2
19/07/2019
8.35
 111,060 8.35 8.35 8.23 0 400 -0.0
18/07/2019
8.35
 68,007 8.32 8.43 8.18 8,870 0 0.3
17/07/2019
8.32
 130,118 8.46 8.46 8.18 0 23,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |