CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.10
0.60
(0.89%)
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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
6.71
 15,646 6.76 6.82 6.71 0 0 0
07/07/2017
6.76
 66,311 6.93 6.93 6.76 0 0 0
06/07/2017
6.93
 11,900 7.04 7.04 6.91 0 0 0
05/07/2017
7.04
 10,695 7.00 7.04 6.93 100 0 0.0
04/07/2017
7.00
 29,800 7.02 7.15 6.89 6,000 0 0.2
03/07/2017
7.02
 19,339 7.02 7.04 6.89 3,800 0 0.1
30/06/2017
7.02
 50,167 7.04 7.19 6.95 40 0 0.0
29/06/2017
7.04
 42,210 6.76 7.04 6.74 0 0 0
28/06/2017
6.76
 3,517 6.71 6.84 6.74 0 0 0
27/06/2017
6.71
 43,400 6.74 6.76 6.71 0 3,400 -0.1
26/06/2017
6.74
 27,677 6.80 6.80 6.74 0 1,777 -0.1
23/06/2017
6.80
 1,226 6.78 6.82 6.76 0 0 0
22/06/2017
6.78
 32,447 6.78 6.82 6.71 0 0 0
21/06/2017
6.78
 15,910 6.95 6.95 6.78 0 0 0
20/06/2017
6.95
 34,500 7.00 7.00 6.71 0 0 0
19/06/2017
7.00
 6,534 7.15 7.15 6.95 0 0 0
16/06/2017
7.15
 33,484 7.10 7.36 7.13 2,000 0 0.1
15/06/2017
7.10
 97,600 6.78 7.13 6.82 10,000 0 0.3
14/06/2017
6.78
 4,500 6.76 6.82 6.78 0 0 0
13/06/2017
6.76
 15,584 6.74 6.80 6.74 5,000 0 0.2
12/06/2017
6.74
 48,700 6.76 6.78 6.74 9,800 300 0.3
09/06/2017
6.76
 32,000 6.84 6.84 6.76 0 0 0
08/06/2017
6.84
 15,500 6.82 6.84 6.69 0 0 0
07/06/2017
6.82
 41,600 6.67 6.82 6.69 0 0 0
06/06/2017
6.67
 51,400 6.82 6.82 6.65 12,700 0 0.4
05/06/2017
6.82
 27,450 6.80 6.82 6.78 300 0 0.0
02/06/2017
6.80
 11,201 6.80 6.82 6.76 0 0 0
01/06/2017
6.80
 16,500 6.80 6.82 6.76 5,000 0 0.2
31/05/2017
6.80
 24,400 6.71 6.82 6.74 10,000 0 0.3
30/05/2017
6.71
 14,800 6.84 6.89 6.71 0 0 0
29/05/2017
6.84
 13,595 6.82 6.89 6.82 0 0 0
26/05/2017
6.82
 25,240 6.80 6.82 6.74 15,000 0 0.5
25/05/2017
6.80
 20,000 6.69 6.80 6.71 3,600 0 0.1
24/05/2017
6.69
 8,090 6.71 6.74 6.69 0 0 0
23/05/2017
6.71
 14,600 6.71 6.71 6.71 1,300 0 0.0
22/05/2017
6.71
 28,910 6.80 6.80 6.71 3,600 0 0.1
19/05/2017
6.80
 32,500 6.71 6.80 6.71 5,000 0 0.2
18/05/2017
6.71
 64,169 6.78 6.82 6.71 0 0 0
17/05/2017
6.78
 31,300 6.82 6.82 6.78 0 0 0
16/05/2017
6.82
 27,663 6.82 6.84 6.76 0 0 0
15/05/2017
6.82
 19,514 6.82 6.87 6.78 0 0 0
12/05/2017
6.82
 15,007 6.76 6.82 6.76 0 0 0
11/05/2017
6.76
 18,200 6.82 6.82 6.74 0 0 0
10/05/2017
6.82
 57,362 6.87 6.87 6.74 0 0 0
09/05/2017
6.87
 26,929 6.89 6.93 6.84 0 0 0
08/05/2017
6.89
 31,010 7.02 7.30 6.89 0 0 0
05/05/2017
7.02
 123,711 6.65 7.06 6.65 0 0 0
04/05/2017
6.65
 53,900 6.50 6.71 6.45 100 0 0.0
03/05/2017
6.50
 61,650 6.61 6.61 6.45 110 0 0.0
28/04/2017
6.61
 50,430 6.74 6.74 6.58 0 0 0
27/04/2017
6.74
 67,810 6.80 6.82 6.69 600 0 0.0
26/04/2017
6.80
 107,974 6.63 6.93 6.37 0 0 0
25/04/2017
6.63
 314,380 7.36 7.36 6.63 0 0 0
24/04/2017
7.36
 109,430 7.56 7.56 7.26 0 14,030 -0.5
21/04/2017
7.56
 31,900 7.67 7.75 7.52 0 0 0
20/04/2017
7.67
 44,370 7.69 7.69 7.58 0 0 0
19/04/2017
7.69
 18,600 7.69 7.80 7.58 0 0 0
18/04/2017
7.69
 58,800 7.69 7.69 7.52 0 19,600 -0.7
17/04/2017
7.69
 51,630 7.95 7.95 7.65 0 0 0
14/04/2017
7.95
 39,829 7.93 7.97 7.60 0 0 0
13/04/2017
7.93
 44,980 7.95 8.01 7.82 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |