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)
01/12/2017
7.69
 136,500 7.53 7.73 7.46 33,700 0 1.1
30/11/2017
7.53
 116,600 7.41 7.57 7.46 1,000 0 0.0
29/11/2017
7.41
 67,120 7.37 7.69 7.35 1,000 0 0.0
28/11/2017
7.37
 30,510 7.35 7.37 7.30 10 0 0.0
27/11/2017
7.35
 59,000 7.32 7.37 7.32 0 0 0
24/11/2017
7.32
 58,100 7.32 7.37 7.30 0 0 0
23/11/2017
7.32
 58,600 7.32 7.35 7.28 0 0 0
22/11/2017
7.32
 112,940 7.21 7.39 7.23 0 0 0
21/11/2017
7.21
 33,360 7.21 7.23 6.87 6,000 0 0.2
20/11/2017
7.21
 26,100 7.23 7.23 7.19 14,000 0 0.4
17/11/2017
7.23
 40,811 7.28 7.28 7.23 13,000 0 0.4
16/11/2017
7.28
 11,100 7.23 7.28 7.21 5,000 0 0.2
15/11/2017
7.23
 50,900 7.30 7.32 7.19 0 22,000 -0.7
14/11/2017
7.30
 7,420 7.37 7.37 7.30 20 0 0.0
13/11/2017
7.37
 25,900 7.39 7.39 7.35 0 0 0
10/11/2017
7.39
 4,000 7.41 7.44 7.39 0 0 0
09/11/2017
7.41
 3,400 7.35 7.41 7.37 0 0 0
08/11/2017
7.35
 20,600 7.30 7.44 7.30 0 1,000 -0.0
07/11/2017
7.30
 28,039 7.28 7.37 7.23 39 1,000 -0.0
06/11/2017
7.28
 12,011 7.32 7.35 7.28 0 6,000 -0.2
03/11/2017
7.32
 30,700 7.30 7.39 7.28 0 0 0
02/11/2017
7.30
 19,100 7.39 7.39 7.28 0 0 0
01/11/2017
7.39
 9,700 7.41 7.41 7.28 0 0 0
31/10/2017
7.41
 6,800 7.41 7.41 7.28 0 0 0
30/10/2017
7.41
 1,600 7.39 7.46 7.41 0 0 0
27/10/2017
7.39
 4,420 7.35 7.44 7.35 0 0 0
26/10/2017
7.35
 28,400 7.39 7.39 7.32 300 0 0.0
25/10/2017
7.39
 33,500 7.35 7.44 7.35 0 0 0
24/10/2017
7.35
 13,700 7.37 7.98 7.35 0 2,600 -0.1
23/10/2017
7.37
 25,006 7.66 7.66 7.30 11,600 17,300 -0.2
20/10/2017
7.66
 9,900 7.69 7.69 7.64 0 1,000 -0.0
19/10/2017
7.69
 33,250 7.71 7.91 7.66 0 3,000 -0.1
18/10/2017
7.71
 28,600 7.71 7.71 7.66 0 0 0
17/10/2017
7.71
 15,100 7.66 7.71 7.57 0 0 0
16/10/2017
7.66
 8,600 7.66 7.69 7.66 0 0 0
13/10/2017
7.66
 20,300 7.71 7.75 7.64 0 0 0
12/10/2017
7.71
 29,050 7.69 7.75 7.69 0 0 0
11/10/2017
7.69
 19,000 7.75 7.75 7.69 0 0 0
10/10/2017
7.75
 19,435 7.75 7.78 7.71 0 0 0
09/10/2017
7.75
 19,580 7.71 7.75 7.69 0 0 0
06/10/2017
7.71
 9,400 7.75 7.78 7.71 0 0 0
05/10/2017
7.75
 16,000 7.75 7.75 7.73 0 0 0
04/10/2017
7.75
 35,600 7.62 7.75 7.64 0 0 0
03/10/2017
7.62
 33,600 7.64 7.66 7.62 0 0 0
02/10/2017
7.64
 18,135 7.75 7.75 7.64 100 0 0.0
29/09/2017
7.75
 39,100 7.64 7.75 7.55 0 0 0
28/09/2017
7.64
 14,000 7.69 7.69 7.57 1,900 0 0.1
27/09/2017
7.69
 44,400 7.60 7.69 7.55 0 0 0
26/09/2017
7.60
 44,600 7.55 7.60 7.46 0 0 0
25/09/2017
7.55
 61,750 7.44 7.55 7.44 3,400 0 0.1
22/09/2017
7.44
 61,669 7.39 7.48 7.39 15,000 0 0.5
21/09/2017
7.39
 88,701 7.32 7.46 7.32 16,001 4,500 0.4
20/09/2017
7.32
 157,900 7.46 7.46 6.71 2,000 0 0.1
19/09/2017
7.46
 28,745 7.39 7.50 7.41 0 0 0
18/09/2017
7.39
 47,801 7.19 7.46 7.23 0 0 0
15/09/2017
7.19
 176,300 7.64 7.64 7.17 10,300 0 0.3
14/09/2017
7.64
 35,580 7.64 7.71 7.64 0 0 0
13/09/2017
7.64
 29,020 7.66 7.69 7.64 100 0 0.0
12/09/2017
7.66
 16,610 7.66 7.66 7.53 0 0 0
11/09/2017
7.66
 34,502 7.66 7.66 7.64 0 0 0
08/09/2017
7.66
 37,050 7.78 7.78 7.64 3,100 0 0.1
07/09/2017
7.78
 12,741 7.71 7.80 7.69 600 0 0.0
06/09/2017
7.71
 23,500 7.75 7.75 7.64 5,900 0 0.2
05/09/2017
7.75
 25,100 7.80 7.82 7.69 5,000 0 0.2
01/09/2017
7.80
 7,678 7.87 7.87 7.80 0 0 0
31/08/2017
7.87
 34,900 7.82 7.93 7.84 1,000 0 0.0
30/08/2017
7.82
 19,000 7.87 7.89 7.75 0 0 0
29/08/2017
7.87
 112,622 7.80 7.98 7.69 0 0 0
28/08/2017
7.80
 47,720 7.69 7.91 7.66 3,000 0 0.1
25/08/2017
7.69
 73,850 7.69 7.69 7.57 24,100 0 0.8
24/08/2017
7.69
 18,830 7.73 7.73 7.62 300 0 0.0
23/08/2017
7.73
 45,520 7.62 7.73 7.46 0 1,000 -0.0
22/08/2017
7.62
 85,470 7.69 7.69 7.60 0 0 0
21/08/2017
7.69
 94,630 7.82 7.82 7.62 0 0 0
18/08/2017
7.82
 61,430 7.66 7.82 7.66 0 0 0
17/08/2017
7.66
 204,784 7.91 8.36 7.66 100 1,500 -0.0
16/08/2017
7.91
 274,930 7.28 7.91 7.28 0 0 0
15/08/2017
7.28
 19,629 7.30 7.35 7.19 4,100 0 0.1
14/08/2017
7.30
 105,120 7.23 7.44 7.05 4,100 0 0.1
11/08/2017
7.23
 8,900 7.35 7.35 7.23 300 0 0.0
10/08/2017
7.35
 11,100 7.23 7.35 7.32 0 0 0
09/08/2017
7.23
 27,669 7.30 7.41 7.19 1,320 0 0.0
08/08/2017
7.30
 59,410 7.23 7.41 7.23 0 0 0
07/08/2017
7.23
 47,200 7.23 7.35 7.23 0 0 0
04/08/2017
7.23
 14,223 7.19 7.35 7.19 3,313 0 0.1
03/08/2017
7.19
 21,100 7.19 7.19 7.12 0 0 0
02/08/2017
7.19
 29,400 7.19 7.21 7.17 4,500 0 0.1
01/08/2017
7.19
 4,848 7.23 7.28 7.19 0 0 0
31/07/2017
7.23
 16,200 7.19 7.32 7.21 0 0 0
28/07/2017
7.19
 13,130 7.19 7.19 7.12 0 0 0
27/07/2017
7.19
 16,700 7.23 7.23 7.14 300 0 0.0
26/07/2017
7.23
 24,700 7.12 7.32 7.12 0 0 0
25/07/2017
7.12
 20,400 7.12 7.35 7.05 0 0 0
24/07/2017
7.12
 57,284 7.35 7.37 7.12 0 0 0
21/07/2017
7.35
 8,400 7.19 7.35 7.14 0 0 0
20/07/2017
7.19
 39,900 7.19 7.23 7.14 0 0 0
19/07/2017
7.19
 54,138 7.14 7.23 7.14 0 0 0
18/07/2017
7.14
 46,300 7.21 7.21 7.14 8,300 0 0.3
17/07/2017
7.21
 70,984 7.19 7.23 7.14 24,700 0 0.8
14/07/2017
7.19
 19,978 7.14 7.19 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |