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)
29/10/2018
9.99
 121,513 9.88 10.20 9.70 21,000 0 0.9
26/10/2018
9.88
 78,913 9.88 10.26 9.86 0 0 0
25/10/2018
9.88
 158,700 10.65 10.65 9.74 0 0 0
24/10/2018
10.65
 37,900 10.81 10.88 10.65 0 0 0
23/10/2018
10.81
 79,813 10.69 10.97 10.45 0 0 0
22/10/2018
10.69
 46,140 11.33 11.33 10.69 0 0 0
19/10/2018
11.33
 95,000 11.33 11.35 11.01 0 0 0
18/10/2018
11.33
 236,409 11.06 11.44 10.88 0 0 0
17/10/2018
11.06
 39,340 11.06 11.13 10.90 0 0 0
16/10/2018
11.06
 118,400 10.88 11.06 10.88 1,600 0 0.1
15/10/2018
10.88
 88,686 10.76 10.99 10.88 0 0 0
12/10/2018
10.76
 93,796 10.65 10.88 10.65 0 0 0
11/10/2018
10.65
 127,500 10.97 10.97 10.42 0 0 0
10/10/2018
10.97
 60,050 11.06 11.19 10.83 0 0 0
09/10/2018
11.06
 158,212 10.97 11.28 10.99 0 0 0
08/10/2018
10.97
 54,837 10.72 10.99 10.72 0 0 0
05/10/2018
10.72
 88,450 10.49 10.88 10.65 0 0 0
04/10/2018
10.49
 35,191 10.42 10.49 10.42 0 0 0
03/10/2018
10.42
 50,308 10.01 10.54 10.04 0 0 0
02/10/2018
10.01
 96,910 9.92 10.01 9.79 0 0 0
01/10/2018
9.92
 34,285 9.88 9.92 9.88 0 0 0
28/09/2018
9.88
 45,217 9.86 9.97 9.74 4,000 0 0.2
27/09/2018
9.86
 13,342 9.86 9.88 9.74 0 0 0
26/09/2018
9.86
 17,200 9.58 9.86 9.63 4,000 0 0.2
25/09/2018
9.58
 15,030 9.58 9.63 9.58 0 0 0
24/09/2018
9.58
 24,560 9.67 9.67 9.58 0 0 0
21/09/2018
9.67
 21,700 9.81 9.81 9.63 0 0 0
20/09/2018
9.81
 35,554 9.86 9.86 9.61 0 0 0
19/09/2018
9.86
 27,060 9.74 9.97 9.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |