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)
28/11/2017
7.06
 30,510 7.04 7.06 7.00 10 0 0.0
27/11/2017
7.04
 59,000 7.02 7.06 7.02 0 0 0
24/11/2017
7.02
 58,100 7.02 7.06 7.00 0 0 0
23/11/2017
7.02
 58,600 7.02 7.04 6.97 0 0 0
22/11/2017
7.02
 112,940 6.91 7.08 6.93 0 0 0
21/11/2017
6.91
 33,360 6.91 6.93 6.58 6,000 0 0.2
20/11/2017
6.91
 26,100 6.93 6.93 6.89 14,000 0 0.4
17/11/2017
6.93
 40,811 6.97 6.97 6.93 13,000 0 0.4
16/11/2017
6.97
 11,100 6.93 6.97 6.91 5,000 0 0.2
15/11/2017
6.93
 50,900 7.00 7.02 6.89 0 22,000 -0.7
14/11/2017
7.00
 7,420 7.06 7.06 7.00 20 0 0.0
13/11/2017
7.06
 25,900 7.08 7.08 7.04 0 0 0
10/11/2017
7.08
 4,000 7.10 7.13 7.08 0 0 0
09/11/2017
7.10
 3,400 7.04 7.10 7.06 0 0 0
08/11/2017
7.04
 20,600 7.00 7.13 7.00 0 1,000 -0.0
07/11/2017
7.00
 28,039 6.97 7.06 6.93 39 1,000 -0.0
06/11/2017
6.97
 12,011 7.02 7.04 6.97 0 6,000 -0.2
03/11/2017
7.02
 30,700 7.00 7.08 6.97 0 0 0
02/11/2017
7.00
 19,100 7.08 7.08 6.97 0 0 0
01/11/2017
7.08
 9,700 7.10 7.10 6.97 0 0 0
31/10/2017
7.10
 6,800 7.10 7.10 6.97 0 0 0
30/10/2017
7.10
 1,600 7.08 7.15 7.10 0 0 0
27/10/2017
7.08
 4,420 7.04 7.13 7.04 0 0 0
26/10/2017
7.04
 28,400 7.08 7.08 7.02 300 0 0.0
25/10/2017
7.08
 33,500 7.04 7.13 7.04 0 0 0
24/10/2017
7.04
 13,700 7.06 7.65 7.04 0 2,600 -0.1
23/10/2017
7.06
 25,006 7.34 7.34 7.00 11,600 17,300 -0.2
20/10/2017
7.34
 9,900 7.36 7.36 7.32 0 1,000 -0.0
19/10/2017
7.36
 33,250 7.39 7.58 7.34 0 3,000 -0.1
18/10/2017
7.39
 28,600 7.39 7.39 7.34 0 0 0
17/10/2017
7.39
 15,100 7.34 7.39 7.26 0 0 0
16/10/2017
7.34
 8,600 7.34 7.36 7.34 0 0 0
13/10/2017
7.34
 20,300 7.39 7.43 7.32 0 0 0
12/10/2017
7.39
 29,050 7.36 7.43 7.36 0 0 0
11/10/2017
7.36
 19,000 7.43 7.43 7.36 0 0 0
10/10/2017
7.43
 19,435 7.43 7.45 7.39 0 0 0
09/10/2017
7.43
 19,580 7.39 7.43 7.36 0 0 0
06/10/2017
7.39
 9,400 7.43 7.45 7.39 0 0 0
05/10/2017
7.43
 16,000 7.43 7.43 7.41 0 0 0
04/10/2017
7.43
 35,600 7.30 7.43 7.32 0 0 0
03/10/2017
7.30
 33,600 7.32 7.34 7.30 0 0 0
02/10/2017
7.32
 18,135 7.43 7.43 7.32 100 0 0.0
29/09/2017
7.43
 39,100 7.32 7.43 7.23 0 0 0
28/09/2017
7.32
 14,000 7.36 7.36 7.26 1,900 0 0.1
27/09/2017
7.36
 44,400 7.28 7.36 7.23 0 0 0
26/09/2017
7.28
 44,600 7.23 7.28 7.15 0 0 0
25/09/2017
7.23
 61,750 7.13 7.23 7.13 3,400 0 0.1
22/09/2017
7.13
 61,669 7.08 7.17 7.08 15,000 0 0.5
21/09/2017
7.08
 88,701 7.02 7.15 7.02 16,001 4,500 0.4
20/09/2017
7.02
 157,900 7.15 7.15 6.43 2,000 0 0.1
19/09/2017
7.15
 28,745 7.08 7.19 7.10 0 0 0
18/09/2017
7.08
 47,801 6.89 7.15 6.93 0 0 0
15/09/2017
6.89
 176,300 7.32 7.32 6.87 10,300 0 0.3
14/09/2017
7.32
 35,580 7.32 7.39 7.32 0 0 0
13/09/2017
7.32
 29,020 7.34 7.36 7.32 100 0 0.0
12/09/2017
7.34
 16,610 7.34 7.34 7.21 0 0 0
11/09/2017
7.34
 34,502 7.34 7.34 7.32 0 0 0
08/09/2017
7.34
 37,050 7.45 7.45 7.32 3,100 0 0.1
07/09/2017
7.45
 12,741 7.39 7.47 7.36 600 0 0.0
06/09/2017
7.39
 23,500 7.43 7.43 7.32 5,900 0 0.2
05/09/2017
7.43
 25,100 7.47 7.49 7.36 5,000 0 0.2
01/09/2017
7.47
 7,678 7.54 7.54 7.47 0 0 0
31/08/2017
7.54
 34,900 7.49 7.60 7.52 1,000 0 0.0
30/08/2017
7.49
 19,000 7.54 7.56 7.43 0 0 0
29/08/2017
7.54
 112,622 7.47 7.65 7.36 0 0 0
28/08/2017
7.47
 47,720 7.36 7.58 7.34 3,000 0 0.1
25/08/2017
7.36
 73,850 7.36 7.36 7.26 24,100 0 0.8
24/08/2017
7.36
 18,830 7.41 7.41 7.30 300 0 0.0
23/08/2017
7.41
 45,520 7.30 7.41 7.15 0 1,000 -0.0
22/08/2017
7.30
 85,470 7.36 7.36 7.28 0 0 0
21/08/2017
7.36
 94,630 7.49 7.49 7.30 0 0 0
18/08/2017
7.49
 61,430 7.34 7.49 7.34 0 0 0
17/08/2017
7.34
 204,784 7.58 8.01 7.34 100 1,500 -0.0
16/08/2017
7.58
 274,930 6.97 7.58 6.97 0 0 0
15/08/2017
6.97
 19,629 7.00 7.04 6.89 4,100 0 0.1
14/08/2017
7.00
 105,120 6.93 7.13 6.76 4,100 0 0.1
11/08/2017
6.93
 8,900 7.04 7.04 6.93 300 0 0.0
10/08/2017
7.04
 11,100 6.93 7.04 7.02 0 0 0
09/08/2017
6.93
 27,669 7.00 7.10 6.89 1,320 0 0.0
08/08/2017
7.00
 59,410 6.93 7.10 6.93 0 0 0
07/08/2017
6.93
 47,200 6.93 7.04 6.93 0 0 0
04/08/2017
6.93
 14,223 6.89 7.04 6.89 3,313 0 0.1
03/08/2017
6.89
 21,100 6.89 6.89 6.82 0 0 0
02/08/2017
6.89
 29,400 6.89 6.91 6.87 4,500 0 0.1
01/08/2017
6.89
 4,848 6.93 6.97 6.89 0 0 0
31/07/2017
6.93
 16,200 6.89 7.02 6.91 0 0 0
28/07/2017
6.89
 13,130 6.89 6.89 6.82 0 0 0
27/07/2017
6.89
 16,700 6.93 6.93 6.84 300 0 0.0
26/07/2017
6.93
 24,700 6.82 7.02 6.82 0 0 0
25/07/2017
6.82
 20,400 6.82 7.04 6.76 0 0 0
24/07/2017
6.82
 57,284 7.04 7.06 6.82 0 0 0
21/07/2017
7.04
 8,400 6.89 7.04 6.84 0 0 0
20/07/2017
6.89
 39,900 6.89 6.93 6.84 0 0 0
19/07/2017
6.89
 54,138 6.84 6.93 6.84 0 0 0
18/07/2017
6.84
 46,300 6.91 6.91 6.84 8,300 0 0.3
17/07/2017
6.91
 70,984 6.89 6.93 6.84 24,700 0 0.8
14/07/2017
6.89
 19,978 6.84 6.89 6.84 0 0 0
13/07/2017
6.84
 45,946 6.91 6.93 6.82 0 0 0
12/07/2017
6.91
 19,900 6.82 7.06 6.74 0 155 -0.0
11/07/2017
6.82
 10,319 6.71 6.82 6.69 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |