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)
13/07/2017
7.14
 45,946 7.21 7.23 7.12 0 0 0
12/07/2017
7.21
 19,900 7.12 7.37 7.03 0 155 -0.0
11/07/2017
7.12
 10,319 7.01 7.12 6.99 0 900 -0.0
10/07/2017
7.01
 15,646 7.05 7.12 7.01 0 0 0
07/07/2017
7.05
 66,311 7.23 7.23 7.05 0 0 0
06/07/2017
7.23
 11,900 7.35 7.35 7.21 0 0 0
05/07/2017
7.35
 10,695 7.30 7.35 7.23 100 0 0.0
04/07/2017
7.30
 29,800 7.32 7.46 7.19 6,000 0 0.2
03/07/2017
7.32
 19,339 7.32 7.35 7.19 3,800 0 0.1
30/06/2017
7.32
 50,167 7.35 7.50 7.26 40 0 0.0
29/06/2017
7.35
 42,210 7.05 7.35 7.03 0 0 0
28/06/2017
7.05
 3,517 7.01 7.14 7.03 0 0 0
27/06/2017
7.01
 43,400 7.03 7.05 7.01 0 3,400 -0.1
26/06/2017
7.03
 27,677 7.10 7.10 7.03 0 1,777 -0.1
23/06/2017
7.10
 1,226 7.08 7.12 7.05 0 0 0
22/06/2017
7.08
 32,447 7.08 7.12 7.01 0 0 0
21/06/2017
7.08
 15,910 7.26 7.26 7.08 0 0 0
20/06/2017
7.26
 34,500 7.30 7.30 7.01 0 0 0
19/06/2017
7.30
 6,534 7.46 7.46 7.26 0 0 0
16/06/2017
7.46
 33,484 7.41 7.69 7.44 2,000 0 0.1
15/06/2017
7.41
 97,600 7.08 7.44 7.12 10,000 0 0.3
14/06/2017
7.08
 4,500 7.05 7.12 7.08 0 0 0
13/06/2017
7.05
 15,584 7.03 7.10 7.03 5,000 0 0.2
12/06/2017
7.03
 48,700 7.05 7.08 7.03 9,800 300 0.3
09/06/2017
7.05
 32,000 7.14 7.14 7.05 0 0 0
08/06/2017
7.14
 15,500 7.12 7.14 6.99 0 0 0
07/06/2017
7.12
 41,600 6.96 7.12 6.99 0 0 0
06/06/2017
6.96
 51,400 7.12 7.12 6.94 12,700 0 0.4
05/06/2017
7.12
 27,450 7.10 7.12 7.08 300 0 0.0
02/06/2017
7.10
 11,201 7.10 7.12 7.05 0 0 0
01/06/2017
7.10
 16,500 7.10 7.12 7.05 5,000 0 0.2
31/05/2017
7.10
 24,400 7.01 7.12 7.03 10,000 0 0.3
30/05/2017
7.01
 14,800 7.14 7.19 7.01 0 0 0
29/05/2017
7.14
 13,595 7.12 7.19 7.12 0 0 0
26/05/2017
7.12
 25,240 7.10 7.12 7.03 15,000 0 0.5
25/05/2017
7.10
 20,000 6.99 7.10 7.01 3,600 0 0.1
24/05/2017
6.99
 8,090 7.01 7.03 6.99 0 0 0
23/05/2017
7.01
 14,600 7.01 7.01 7.01 1,300 0 0.0
22/05/2017
7.01
 28,910 7.10 7.10 7.01 3,600 0 0.1
19/05/2017
7.10
 32,500 7.01 7.10 7.01 5,000 0 0.2
18/05/2017
7.01
 64,169 7.08 7.12 7.01 0 0 0
17/05/2017
7.08
 31,300 7.12 7.12 7.08 0 0 0
16/05/2017
7.12
 27,663 7.12 7.14 7.05 0 0 0
15/05/2017
7.12
 19,514 7.12 7.17 7.08 0 0 0
12/05/2017
7.12
 15,007 7.05 7.12 7.05 0 0 0
11/05/2017
7.05
 18,200 7.12 7.12 7.03 0 0 0
10/05/2017
7.12
 57,362 7.17 7.17 7.03 0 0 0
09/05/2017
7.17
 26,929 7.19 7.23 7.14 0 0 0
08/05/2017
7.19
 31,010 7.32 7.62 7.19 0 0 0
05/05/2017
7.32
 123,711 6.94 7.37 6.94 0 0 0
04/05/2017
6.94
 53,900 6.78 7.01 6.74 100 0 0.0
03/05/2017
6.78
 61,650 6.89 6.89 6.74 110 0 0.0
28/04/2017
6.89
 50,430 7.03 7.03 6.87 0 0 0
27/04/2017
7.03
 67,810 7.10 7.12 6.99 600 0 0.0
26/04/2017
7.10
 107,974 6.92 7.23 6.65 0 0 0
25/04/2017
6.92
 314,380 7.69 7.69 6.92 0 0 0
24/04/2017
7.69
 109,430 7.89 7.89 7.57 0 14,030 -0.5
21/04/2017
7.89
 31,900 8.00 8.09 7.84 0 0 0
20/04/2017
8.00
 44,370 8.02 8.02 7.91 0 0 0
19/04/2017
8.02
 18,600 8.02 8.14 7.91 0 0 0
18/04/2017
8.02
 58,800 8.02 8.02 7.84 0 19,600 -0.7
17/04/2017
8.02
 51,630 8.30 8.30 7.98 0 0 0
14/04/2017
8.30
 39,829 8.27 8.32 7.93 0 0 0
13/04/2017
8.27
 44,980 8.30 8.36 8.16 10,000 0 0.4
12/04/2017
8.30
 42,912 8.36 8.36 8.23 1,000 0 0.0
11/04/2017
8.36
 23,630 8.27 8.36 8.23 0 0 0
10/04/2017
8.27
 39,220 8.48 8.48 8.27 0 0 0
07/04/2017
8.48
 76,589 8.27 8.52 8.25 0 1,000 -0.0
05/04/2017
8.27
 97,550 8.34 8.34 8.23 0 32,800 -1.2
04/04/2017
8.34
 120,734 8.27 8.36 8.18 0 0 0
03/04/2017
8.27
 145,343 8.59 8.59 8.25 0 0 0
31/03/2017
8.59
 41,000 8.59 8.61 8.50 0 0 0
30/03/2017
8.59
 64,547 8.54 8.70 8.52 100 0 0.0
29/03/2017
8.54
 106,514 8.48 8.88 8.45 0 0 0
28/03/2017
8.48
 103,360 8.59 8.64 8.48 0 0 0
27/03/2017
8.59
 124,581 8.75 8.75 8.59 0 0 0
24/03/2017
8.75
 131,130 8.82 8.84 8.68 0 0 0
23/03/2017
8.82
 140,254 8.64 8.91 8.54 3,000 0 0.1
22/03/2017
8.64
 167,185 9.00 9.00 8.64 0 0 0
21/03/2017
9.00
 110,119 9.04 9.29 8.97 0 0 0
20/03/2017
9.04
 499,495 8.39 9.06 8.39 0 55 -0.0
17/03/2017
8.39
 199,400 8.21 8.45 8.23 5,000 0 0.2
16/03/2017
8.21
 84,500 8.14 8.23 8.12 0 0 0
15/03/2017
8.14
 82,523 8.25 8.25 8.14 0 0 0
14/03/2017
8.25
 54,360 8.32 8.41 8.25 0 0 0
13/03/2017
8.32
 57,040 8.36 8.36 8.16 0 0 0
10/03/2017
8.36
 83,169 8.50 8.61 8.25 0 0 0
09/03/2017
8.50
 127,360 8.21 8.57 8.09 0 0 0
08/03/2017
8.21
 24,755 8.05 8.32 8.05 0 0 0
07/03/2017
8.05
 63,079 8.09 8.18 8.05 0 0 0
06/03/2017
8.09
 27,853 8.16 8.18 8.05 0 0 0
03/03/2017
8.16
 10,780 8.18 8.18 8.05 0 0 0
02/03/2017
8.18
 25,330 8.05 8.18 7.93 0 9,300 -0.3
01/03/2017
8.05
 56,469 8.12 8.12 7.98 0 0 0
28/02/2017
8.12
 34,041 8.14 8.16 8.12 0 0 0
27/02/2017
8.14
 60,512 8.14 8.27 8.14 1,400 45,700 -1.6
24/02/2017
8.14
 34,101 8.30 8.30 7.93 0 0 0
23/02/2017
8.30
 31,599 8.41 8.41 8.25 0 0 0
22/02/2017
8.41
 29,651 8.43 8.45 8.32 0 0 0
21/02/2017
8.43
 81,236 8.32 8.54 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |