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)
24/09/2018
10.00
 24,560 10.10 10.10 10.00 0 0 0
21/09/2018
10.10
 21,700 10.24 10.24 10.05 0 0 0
20/09/2018
10.24
 35,554 10.29 10.29 10.03 0 0 0
19/09/2018
10.29
 27,060 10.17 10.41 10.17 0 0 0
18/09/2018
10.17
 21,500 10.15 10.22 10.15 800 0 0.0
17/09/2018
10.15
 83,440 9.70 10.17 9.72 0 0 0
14/09/2018
9.70
 47,730 9.65 9.81 9.65 0 0 0
13/09/2018
9.65
 43,101 9.67 9.72 9.46 0 0 0
12/09/2018
9.67
 32,210 9.70 9.81 9.65 0 300 -0.0
11/09/2018
9.70
 54,000 9.70 9.77 9.67 1,700 0 0.1
10/09/2018
9.70
 59,540 9.58 9.91 9.60 0 0 0
07/09/2018
9.58
 47,259 9.70 9.79 9.58 0 0 0
06/09/2018
9.70
 11,500 9.86 9.91 9.70 0 0 0
05/09/2018
9.86
 10,000 9.86 10.05 9.70 0 0 0
04/09/2018
9.86
 46,892 9.89 9.89 9.70 0 0 0
31/08/2018
9.89
 18,700 9.89 9.89 9.77 0 0 0
30/08/2018
9.89
 86,485 9.65 9.89 9.58 0 0 0
29/08/2018
9.65
 76,240 9.15 9.91 9.13 0 0 0
28/08/2018
9.15
 33,000 9.15 9.22 9.10 0 0 0
27/08/2018
9.15
 43,638 9.10 9.22 8.99 0 0 0
24/08/2018
9.10
 10,344 9.10 9.13 8.99 0 0 0
23/08/2018
9.10
 67,250 9.20 9.20 9.10 0 0 0
22/08/2018
9.20
 55,000 9.22 9.22 9.20 300 0 0.0
21/08/2018
9.22
 60,524 9.29 9.29 9.20 500 0 0.0
20/08/2018
9.29
 50,309 8.99 9.34 9.01 0 0 0
17/08/2018
8.99
 36,200 8.99 9.03 8.92 0 0 0
16/08/2018
8.99
 57,305 8.94 8.99 8.82 0 0 0
15/08/2018
8.94
 141,813 9.03 9.03 8.80 43,800 0 1.6
14/08/2018
9.03
 79,478 9.13 9.15 8.96 0 0 0
13/08/2018
9.13
 81,415 8.99 9.34 8.99 0 0 0
10/08/2018
8.99
 201,510 9.34 9.46 8.99 500 0 0.0
09/08/2018
9.34
 122,903 9.10 9.46 9.06 0 0 0
08/08/2018
9.10
 199,303 8.94 9.10 8.87 42,700 4,429 1.5
07/08/2018
8.94
 155,745 8.58 8.94 8.58 0 38,000 -1.4
06/08/2018
8.58
 83,121 8.66 8.73 8.42 0 10,200 -0.4
03/08/2018
8.66
 31,070 8.63 8.66 8.51 0 2,000 -0.1
02/08/2018
8.63
 54,550 8.73 8.73 8.51 0 800 -0.0
01/08/2018
8.73
 201,416 8.28 8.73 8.28 0 30,600 -1.1
31/07/2018
8.28
 109,380 8.09 8.40 8.04 31,200 26,300 0.2
30/07/2018
8.09
 60,621 8.09 8.14 8.04 4,200 9,800 -0.2
27/07/2018
8.09
 92,320 8.04 8.11 8.02 0 24,000 -0.8
26/07/2018
8.04
 108,730 8.04 8.06 7.80 61,200 49,200 0.4
25/07/2018
8.04
 149,200 8.04 8.16 7.92 45,500 52,900 -0.3
24/07/2018
8.04
 109,500 8.25 8.25 8.04 50,000 0 1.7
23/07/2018
8.25
 302,104 7.80 8.51 7.80 20,000 62,218 -1.4
20/07/2018
7.80
 39,408 7.52 7.80 7.43 0 11,300 -0.4
19/07/2018
7.52
 13,020 7.52 7.52 7.45 0 100 -0.0
18/07/2018
7.52
 65,930 7.43 7.54 7.33 0 2,800 -0.1
17/07/2018
7.43
 3,600 7.40 7.43 7.33 0 100 -0.0
16/07/2018
7.40
 28,600 7.40 7.43 7.24 0 20,000 -0.6
13/07/2018
7.40
 69,810 7.28 7.40 7.28 0 8,200 -0.3
12/07/2018
7.28
 6,600 7.40 7.40 7.28 6,000 2,200 0.1
11/07/2018
7.40
 16,541 7.40 7.40 7.33 8,400 2,200 0.2
10/07/2018
7.40
 3,900 7.45 7.45 7.40 0 3,300 -0.1
09/07/2018
7.45
 52,000 7.45 7.45 7.31 0 1,000 -0.0
06/07/2018
7.45
 18,901 7.33 7.45 7.21 0 100 -0.0
05/07/2018
7.33
 9,400 7.43 7.43 7.33 0 0 0
04/07/2018
7.43
 54,300 7.40 7.54 7.33 3,000 0 0.1
03/07/2018
7.40
 8,300 7.45 7.45 7.40 3,100 0 0.1
02/07/2018
7.45
 17,000 7.52 7.57 7.45 5,900 0 0.2
29/06/2018
7.52
 43,200 7.64 7.64 7.35 0 0 0
28/06/2018
7.64
 2,900 7.57 7.64 7.57 0 0 0
27/06/2018
7.57
 11,841 7.64 7.64 7.50 0 0 0
26/06/2018
7.64
 7,800 7.69 7.69 7.57 0 0 0
25/06/2018
7.69
 4,415 7.61 7.69 7.66 0 31 -0.0
22/06/2018
7.61
 5,500 7.61 7.64 7.54 0 0 0
21/06/2018
7.61
 9,200 7.64 7.64 7.61 0 0 0
20/06/2018
7.64
 8,100 7.64 7.64 7.54 0 5,300 -0.2
19/06/2018
7.64
 68,100 7.64 7.64 7.57 0 0 0
18/06/2018
7.64
 18,200 7.64 7.69 7.64 0 0 0
15/06/2018
7.64
 13,500 7.64 7.76 7.64 0 0 0
14/06/2018
7.64
 46,900 7.59 7.66 7.61 0 0 0
13/06/2018
7.59
 10,400 7.59 7.61 7.57 0 0 0
12/06/2018
7.59
 4,210 7.66 7.66 7.45 0 0 0
11/06/2018
7.66
 500 7.69 7.69 7.33 200 0 0.0
08/06/2018
7.69
 16,600 7.59 7.69 7.59 0 7,200 -0.2
07/06/2018
7.59
 36,410 7.57 7.69 7.35 0 3,300 -0.1
06/06/2018
7.57
 13,300 7.57 7.57 7.45 0 6,500 -0.2
05/06/2018
7.57
 1,200 7.69 7.69 7.50 0 0 0
04/06/2018
7.69
 26,000 7.66 7.76 7.66 0 0 0
01/06/2018
7.66
 10,870 7.35 7.66 7.45 0 0 0
31/05/2018
7.35
 1,900 7.35 7.35 7.35 0 0 0
30/05/2018
7.35
 7,650 7.47 7.47 7.35 0 5,000 -0.2
29/05/2018
7.47
 6,300 7.35 7.47 7.35 0 0 0
28/05/2018
7.35
 23,700 7.40 7.40 7.28 10,100 0 0.3
25/05/2018
7.40
 12,590 7.57 7.57 7.40 0 0 0
24/05/2018
7.57
 22,936 7.45 7.57 7.43 0 100 -0.0
23/05/2018
7.45
 9,530 7.57 7.57 7.45 0 0 0
22/05/2018
7.57
 4,700 7.59 7.59 7.52 0 0 0
21/05/2018
7.59
 5,019 7.80 7.80 7.59 0 0 0
18/05/2018
7.80
 34,800 7.61 7.80 7.61 0 0 0
17/05/2018
7.61
 22,600 7.69 7.69 7.57 0 0 0
16/05/2018
7.69
 1,400 7.69 7.69 7.61 0 900 -0.0
15/05/2018
7.69
 16,107 7.69 7.69 7.64 0 0 0
14/05/2018
7.69
 1,800 7.76 7.76 7.69 0 0 0
11/05/2018
7.76
 18,800 7.61 7.76 7.61 0 4,100 -0.1
10/05/2018
7.61
 1,900 7.66 7.66 7.57 0 0 0
09/05/2018
7.66
 23,699 7.66 7.76 7.64 0 900 -0.0
08/05/2018
7.66
 2,500 7.76 7.76 7.66 0 0 0
07/05/2018
7.76
 3,800 7.76 7.76 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |