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)
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
12/04/2017
7.95
 42,912 8.01 8.01 7.88 1,000 0 0.0
11/04/2017
8.01
 23,630 7.93 8.01 7.88 0 0 0
10/04/2017
7.93
 39,220 8.12 8.12 7.93 0 0 0
07/04/2017
8.12
 76,589 7.93 8.17 7.91 0 1,000 -0.0
05/04/2017
7.93
 97,550 7.99 7.99 7.88 0 32,800 -1.2
04/04/2017
7.99
 120,734 7.93 8.01 7.84 0 0 0
03/04/2017
7.93
 145,343 8.23 8.23 7.91 0 0 0
31/03/2017
8.23
 41,000 8.23 8.25 8.14 0 0 0
30/03/2017
8.23
 64,547 8.19 8.34 8.17 100 0 0.0
29/03/2017
8.19
 106,514 8.12 8.51 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |