CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
9.74
 21,500 9.72 9.79 9.72 800 0 0.0
17/09/2018
9.72
 83,440 9.29 9.74 9.31 0 0 0
14/09/2018
9.29
 47,730 9.24 9.40 9.24 0 0 0
13/09/2018
9.24
 43,101 9.27 9.31 9.06 0 0 0
12/09/2018
9.27
 32,210 9.29 9.40 9.24 0 300 -0.0
11/09/2018
9.29
 54,000 9.29 9.36 9.27 1,700 0 0.1
10/09/2018
9.29
 59,540 9.18 9.49 9.20 0 0 0
07/09/2018
9.18
 47,259 9.29 9.38 9.18 0 0 0
06/09/2018
9.29
 11,500 9.45 9.49 9.29 0 0 0
05/09/2018
9.45
 10,000 9.45 9.63 9.29 0 0 0
04/09/2018
9.45
 46,892 9.47 9.47 9.29 0 0 0
31/08/2018
9.47
 18,700 9.47 9.47 9.36 0 0 0
30/08/2018
9.47
 86,485 9.24 9.47 9.18 0 0 0
29/08/2018
9.24
 76,240 8.77 9.49 8.75 0 0 0
28/08/2018
8.77
 33,000 8.77 8.84 8.72 0 0 0
27/08/2018
8.77
 43,638 8.72 8.84 8.61 0 0 0
24/08/2018
8.72
 10,344 8.72 8.75 8.61 0 0 0
23/08/2018
8.72
 67,250 8.81 8.81 8.72 0 0 0
22/08/2018
8.81
 55,000 8.84 8.84 8.81 300 0 0.0
21/08/2018
8.84
 60,524 8.90 8.90 8.81 500 0 0.0
20/08/2018
8.90
 50,309 8.61 8.95 8.63 0 0 0
17/08/2018
8.61
 36,200 8.61 8.66 8.54 0 0 0
16/08/2018
8.61
 57,305 8.56 8.61 8.45 0 0 0
15/08/2018
8.56
 141,813 8.66 8.66 8.43 43,800 0 1.6
14/08/2018
8.66
 79,478 8.75 8.77 8.59 0 0 0
13/08/2018
8.75
 81,415 8.61 8.95 8.61 0 0 0
10/08/2018
8.61
 201,510 8.95 9.06 8.61 500 0 0.0
09/08/2018
8.95
 122,903 8.72 9.06 8.68 0 0 0
08/08/2018
8.72
 199,303 8.56 8.72 8.50 42,700 4,429 1.5
07/08/2018
8.56
 155,745 8.22 8.56 8.22 0 38,000 -1.4
06/08/2018
8.22
 83,121 8.29 8.36 8.07 0 10,200 -0.4
03/08/2018
8.29
 31,070 8.27 8.29 8.16 0 2,000 -0.1
02/08/2018
8.27
 54,550 8.36 8.36 8.16 0 800 -0.0
01/08/2018
8.36
 201,416 7.93 8.36 7.93 0 30,600 -1.1
31/07/2018
7.93
 109,380 7.75 8.04 7.70 31,200 26,300 0.2
30/07/2018
7.75
 60,621 7.75 7.79 7.70 4,200 9,800 -0.2
27/07/2018
7.75
 92,320 7.70 7.77 7.68 0 24,000 -0.8
26/07/2018
7.70
 108,730 7.70 7.73 7.48 61,200 49,200 0.4
25/07/2018
7.70
 149,200 7.70 7.82 7.59 45,500 52,900 -0.3
24/07/2018
7.70
 109,500 7.91 7.91 7.70 50,000 0 1.7
23/07/2018
7.91
 302,104 7.48 8.16 7.48 20,000 62,218 -1.4
20/07/2018
7.48
 39,408 7.21 7.48 7.11 0 11,300 -0.4
19/07/2018
7.21
 13,020 7.21 7.21 7.14 0 100 -0.0
18/07/2018
7.21
 65,930 7.11 7.23 7.02 0 2,800 -0.1
17/07/2018
7.11
 3,600 7.09 7.11 7.02 0 100 -0.0
16/07/2018
7.09
 28,600 7.09 7.11 6.93 0 20,000 -0.6
13/07/2018
7.09
 69,810 6.98 7.09 6.98 0 8,200 -0.3
12/07/2018
6.98
 6,600 7.09 7.09 6.98 6,000 2,200 0.1
11/07/2018
7.09
 16,541 7.09 7.09 7.02 8,400 2,200 0.2
10/07/2018
7.09
 3,900 7.14 7.14 7.09 0 3,300 -0.1
09/07/2018
7.14
 52,000 7.14 7.14 7.00 0 1,000 -0.0
06/07/2018
7.14
 18,901 7.02 7.14 6.91 0 100 -0.0
05/07/2018
7.02
 9,400 7.11 7.11 7.02 0 0 0
04/07/2018
7.11
 54,300 7.09 7.23 7.02 3,000 0 0.1
03/07/2018
7.09
 8,300 7.14 7.14 7.09 3,100 0 0.1
02/07/2018
7.14
 17,000 7.21 7.25 7.14 5,900 0 0.2
29/06/2018
7.21
 43,200 7.32 7.32 7.05 0 0 0
28/06/2018
7.32
 2,900 7.25 7.32 7.25 0 0 0
27/06/2018
7.25
 11,841 7.32 7.32 7.18 0 0 0
26/06/2018
7.32
 7,800 7.36 7.36 7.25 0 0 0
25/06/2018
7.36
 4,415 7.30 7.36 7.34 0 31 -0.0
22/06/2018
7.30
 5,500 7.30 7.32 7.23 0 0 0
21/06/2018
7.30
 9,200 7.32 7.32 7.30 0 0 0
20/06/2018
7.32
 8,100 7.32 7.32 7.23 0 5,300 -0.2
19/06/2018
7.32
 68,100 7.32 7.32 7.25 0 0 0
18/06/2018
7.32
 18,200 7.32 7.36 7.32 0 0 0
15/06/2018
7.32
 13,500 7.32 7.43 7.32 0 0 0
14/06/2018
7.32
 46,900 7.27 7.34 7.30 0 0 0
13/06/2018
7.27
 10,400 7.27 7.30 7.25 0 0 0
12/06/2018
7.27
 4,210 7.34 7.34 7.14 0 0 0
11/06/2018
7.34
 500 7.36 7.36 7.02 200 0 0.0
08/06/2018
7.36
 16,600 7.27 7.36 7.27 0 7,200 -0.2
07/06/2018
7.27
 36,410 7.25 7.36 7.05 0 3,300 -0.1
06/06/2018
7.25
 13,300 7.25 7.25 7.14 0 6,500 -0.2
05/06/2018
7.25
 1,200 7.36 7.36 7.18 0 0 0
04/06/2018
7.36
 26,000 7.34 7.43 7.34 0 0 0
01/06/2018
7.34
 10,870 7.05 7.34 7.14 0 0 0
31/05/2018
7.05
 1,900 7.05 7.05 7.05 0 0 0
30/05/2018
7.05
 7,650 7.16 7.16 7.05 0 5,000 -0.2
29/05/2018
7.16
 6,300 7.05 7.16 7.05 0 0 0
28/05/2018
7.05
 23,700 7.09 7.09 6.98 10,100 0 0.3
25/05/2018
7.09
 12,590 7.25 7.25 7.09 0 0 0
24/05/2018
7.25
 22,936 7.14 7.25 7.11 0 100 -0.0
23/05/2018
7.14
 9,530 7.25 7.25 7.14 0 0 0
22/05/2018
7.25
 4,700 7.27 7.27 7.21 0 0 0
21/05/2018
7.27
 5,019 7.48 7.48 7.27 0 0 0
18/05/2018
7.48
 34,800 7.30 7.48 7.30 0 0 0
17/05/2018
7.30
 22,600 7.36 7.36 7.25 0 0 0
16/05/2018
7.36
 1,400 7.36 7.36 7.30 0 900 -0.0
15/05/2018
7.36
 16,107 7.36 7.36 7.32 0 0 0
14/05/2018
7.36
 1,800 7.43 7.43 7.36 0 0 0
11/05/2018
7.43
 18,800 7.30 7.43 7.30 0 4,100 -0.1
10/05/2018
7.30
 1,900 7.34 7.34 7.25 0 0 0
09/05/2018
7.34
 23,699 7.34 7.43 7.32 0 900 -0.0
08/05/2018
7.34
 2,500 7.43 7.43 7.34 0 0 0
07/05/2018
7.43
 3,800 7.43 7.43 7.36 0 0 0
04/05/2018
7.43
 27,000 7.39 7.43 7.25 0 0 0
03/05/2018
7.39
 10,201 7.45 7.48 7.30 0 0 0
02/05/2018
7.45
 31,550 7.45 7.59 7.25 0 600 -0.0
27/04/2018
7.45
 5,608 7.36 7.45 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |