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) 		3.70 5.27% 112,710,400 2,923,900 212.3
68.80
80.90
68.80
2 tháng
(2026-01-16) 		7.90 11.97% 197,870,800 1,653,000 133.8
64.50
80.90
68.80
3 tháng
(2025-12-17) 		-3.23 -4.18% 353,531,100 -15,121,800 -1,023.1
60.90
80.90
68.80
6 tháng
(2025-09-18) 		-20.76 -21.93% 482,169,700 -25,013,600 -1,957.7
60.90
95.81
68.80
12 tháng
(2025-03-24) 		-25.74 -25.83% 766,446,600 -35,733,409 -2,984.8
60.90
103.38
68.80
24 tháng
(2024-03-27) 		-38.67 -34.35% 1,286,204,200 -56,103,557 -5,296.3
60.90
122.92
68.80
36 tháng
(2023-04-03) 		27.84 60.44% 2,062,954,200 -49,038,878 -4,357.4
45.32
122.92
68.80
60 tháng
(2021-04-12) 		50.50 215.77% 3,021,901,100 -23,630,604 -758.2
22.93
122.92
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
7.05
 53,273 7.02 7.05 7.00 0 0 0
15/10/2019
7.02
 55,160 6.97 7.02 6.97 0 0 0
14/10/2019
6.97
 75,180 7.08 7.13 6.97 0 6,500 -0.2
11/10/2019
7.08
 27,265 7.08 7.11 7.02 0 0 0
10/10/2019
7.08
 52,840 7.08 7.21 7.02 1,900 0 0.1
09/10/2019
7.08
 87,605 7.19 7.27 7.02 7,700 0 0.2
08/10/2019
7.19
 48,215 7.24 7.24 7.02 0 0 0
07/10/2019
7.24
 58,632 7.38 7.40 7.24 0 0 0
04/10/2019
7.38
 127,428 7.21 7.43 7.16 0 0 0
03/10/2019
7.21
 58,900 7.16 7.21 7.02 0 0 0
02/10/2019
7.16
 106,605 7.19 7.19 7.02 0 0 0
01/10/2019
7.19
 53,020 7.21 7.29 7.16 0 0 0
30/09/2019
7.21
 56,825 7.27 7.27 7.16 0 0 0
27/09/2019
7.27
 120,055 7.13 7.27 7.02 12,700 0 0.3
26/09/2019
7.13
 75,020 7.16 7.24 7.13 0 0 0
25/09/2019
7.16
 68,518 7.27 7.29 7.13 8,000 500 0.2
24/09/2019
7.27
 102,410 7.24 7.38 7.19 16,400 0 0.4
23/09/2019
7.24
 52,620 7.40 7.40 7.24 0 0 0
20/09/2019
7.40
 52,050 7.51 7.56 7.35 4,500 0 0.1
19/09/2019
7.51
 159,530 7.29 7.51 7.29 0 0 0
18/09/2019
7.29
 94,562 7.24 7.46 7.24 0 0 0
17/09/2019
7.24
 70,355 7.16 7.29 7.11 0 0 0
16/09/2019
7.16
 56,570 7.24 7.27 7.08 13,000 800 0.3
13/09/2019
7.24
 124,650 6.94 7.29 6.97 0 0 0
12/09/2019
6.94
 280,882 7.27 7.29 6.86 100 12,000 -0.3
11/09/2019
7.27
 90,495 7.35 7.38 7.16 100 0 0.0
10/09/2019
7.35
 83,460 7.40 7.43 7.32 0 0 0
09/09/2019
7.40
 31,530 7.48 7.48 7.40 0 1,700 -0.0
06/09/2019
7.48
 60,600 7.48 7.51 7.43 0 0 0
05/09/2019
7.48
 52,440 7.48 7.56 7.48 8,500 0 0.2
04/09/2019
7.48
 144,550 7.48 7.51 7.29 0 0 0
03/09/2019
7.48
 82,160 7.56 7.56 7.46 4,400 0 0.1
30/08/2019
7.56
 60,386 7.54 7.59 7.51 600 0 0.0
29/08/2019
7.54
 117,765 7.51 7.56 7.51 0 2,875 -0.1
28/08/2019
7.51
 75,790 7.62 7.67 7.51 800 0 0.0
27/08/2019
7.62
 72,927 7.56 7.67 7.56 10,500 0 0.3
26/08/2019
7.56
 85,682 7.67 7.67 7.56 0 0 0
23/08/2019
7.67
 91,580 7.70 7.73 7.59 0 0 0
22/08/2019
7.70
 113,150 7.73 7.75 7.59 8,200 0 0.2
21/08/2019
7.73
 151,270 7.67 7.75 7.59 100 0 0.0
20/08/2019
7.67
 142,585 7.73 7.78 7.62 0 0 0
19/08/2019
7.73
 152,020 7.62 7.83 7.62 21,900 15 0.6
16/08/2019
7.62
 321,299 7.59 7.73 7.51 0 0 0
15/08/2019
7.59
 246,420 7.59 7.59 7.32 6,000 0 0.2
14/08/2019
7.59
 683,537 8.00 8.05 7.46 5,900 21,600 -0.4
13/08/2019
8.00
 166,088 8.05 8.11 7.94 20,400 0 0.6
12/08/2019
8.05
 760,485 8.38 8.38 8.02 50,800 0 1.5
09/08/2019
8.38
 825,840 8.48 8.81 8.32 32,700 0 1.0
08/08/2019
8.48
 359,372 8.32 8.59 8.16 52,100 0 1.6
07/08/2019
8.32
 101,020 8.32 8.48 8.27 7,800 0 0.2
06/08/2019
8.32
 325,454 8.48 8.48 8.24 10,200 0 0.3
05/08/2019
8.48
 289,091 8.54 8.59 8.48 144,200 0 4.5
02/08/2019
8.54
 205,380 8.40 8.75 8.24 10,000 14,100 -0.2
01/08/2019
8.40
 324,150 8.65 8.86 8.35 0 900 -0.0
31/07/2019
8.65
 140,701 8.67 8.67 8.54 1,000 10,000 -0.3
30/07/2019
8.67
 308,125 8.83 9.10 8.65 19,000 0 0.6
29/07/2019
8.83
 247,235 8.62 8.89 8.59 0 2,900 -0.1
26/07/2019
8.62
 350,554 8.56 8.83 8.43 0 8,600 -0.3
25/07/2019
8.56
 129,281 8.70 8.70 8.56 10,000 1,400 0.3
24/07/2019
8.70
 219,620 8.86 8.92 8.56 19,900 0 0.6
23/07/2019
8.86
 405,982 8.46 9.00 8.40 22,400 0 0.7
22/07/2019
8.46
 365,935 8.00 8.46 8.00 0 5,700 -0.2
19/07/2019
8.00
 111,060 8.00 8.00 7.89 0 400 -0.0
18/07/2019
8.00
 68,007 7.97 8.08 7.83 8,870 0 0.3
17/07/2019
7.97
 130,118 8.11 8.11 7.83 0 23,600 -0.7
16/07/2019
8.11
 109,700 8.32 8.32 8.11 0 0 0
15/07/2019
8.32
 83,210 8.43 8.46 8.27 14,200 0 0.4
12/07/2019
8.43
 138,010 8.46 8.46 8.32 38,300 0 1.2
11/07/2019
8.46
 100,900 8.43 8.48 8.40 0 0 0
10/07/2019
8.43
 103,450 8.35 8.43 8.32 7,400 0 0.2
09/07/2019
8.35
 50,430 8.35 8.38 8.27 1,400 6,400 -0.2
08/07/2019
8.35
 72,015 8.24 8.38 8.19 4,000 0 0.1
05/07/2019
8.24
 140,151 8.38 8.43 8.21 0 0 0
04/07/2019
8.38
 97,926 8.38 8.46 8.24 0 0 0
03/07/2019
8.38
 200,770 8.00 8.56 8.00 8,500 0 0.3
02/07/2019
8.00
 68,590 7.94 8.08 7.86 8,500 60 0.3
01/07/2019
7.94
 128,314 7.70 8.00 7.70 1,000 5,300 -0.1
28/06/2019
7.70
 74,286 7.62 7.70 7.56 8,700 300 0.2
27/06/2019
7.62
 77,925 7.56 7.62 7.56 0 0 0
26/06/2019
7.56
 51,360 7.54 7.56 7.48 100 0 0.0
25/06/2019
7.54
 65,225 7.62 7.62 7.54 0 0 0
24/06/2019
7.62
 121,146 7.56 7.62 7.46 0 0 0
21/06/2019
7.56
 211,725 7.48 7.56 7.11 30,600 3,000 0.7
20/06/2019
7.48
 268,211 7.70 7.70 7.38 2,800 0 0.1
19/06/2019
7.70
 31,106 7.73 7.75 7.67 0 0 0
18/06/2019
7.73
 29,220 7.75 7.75 7.67 0 0 0
17/06/2019
7.75
 39,314 7.78 7.78 7.70 0 0 0
14/06/2019
7.78
 17,405 7.78 7.81 7.70 0 0 0
13/06/2019
7.78
 57,780 7.75 7.83 7.75 0 0 0
12/06/2019
7.75
 69,330 7.83 7.89 7.70 6,100 0 0.2
11/06/2019
7.83
 105,340 8.08 8.08 7.83 0 0 0
10/06/2019
8.08
 68,700 8.11 8.13 8.08 0 0 0
07/06/2019
8.11
 34,430 8.11 8.16 8.05 2,300 0 0.1
06/06/2019
8.11
 20,935 8.11 8.13 8.05 1,100 0 0.0
05/06/2019
8.11
 28,950 8.11 8.24 8.11 0 0 0
04/06/2019
8.11
 38,850 8.11 8.11 8.05 5,400 0 0.2
03/06/2019
8.11
 80,300 8.21 8.21 8.05 300 0 0.0
31/05/2019
8.21
 80,830 8.40 8.40 8.21 0 0 0
30/05/2019
8.40
 61,300 8.40 8.46 8.29 5,900 0 0.2
29/05/2019
8.40
 82,800 8.43 8.43 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |