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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2017
8.32
 49,639 8.45 8.45 8.18 0 0 0
17/02/2017
8.45
 18,590 8.59 8.59 8.45 0 0 0
16/02/2017
8.59
 48,745 8.61 8.77 8.52 0 0 0
15/02/2017
8.61
 122,045 8.14 8.77 8.07 0 0 0
14/02/2017
8.14
 31,117 8.25 8.25 7.91 0 0 0
13/02/2017
8.25
 82,202 8.02 8.27 8.02 0 0 0
10/02/2017
8.02
 44,098 7.71 8.02 7.64 0 0 0
09/02/2017
7.71
 118,250 7.87 7.89 7.64 0 0 0
08/02/2017
7.87
 38,400 7.87 7.91 7.75 0 0 0
07/02/2017
7.87
 44,238 7.98 7.98 7.80 0 0 0
06/02/2017
7.98
 47,200 8.14 8.14 7.98 0 0 0
03/02/2017
8.14
 64,522 8.48 8.48 8.14 0 0 0
02/02/2017
8.48
 20,550 8.59 8.59 8.25 0 0 0
25/01/2017
8.59
 37,602 8.32 8.59 8.25 0 14,000 -0.5
24/01/2017
8.32
 50,010 8.32 8.34 8.14 0 0 0
23/01/2017
8.32
 69,687 8.77 8.77 8.30 0 0 0
20/01/2017
8.77
 24,000 8.82 8.82 8.73 1,000 0 0.0
19/01/2017
8.82
 30,030 8.88 8.88 8.70 1,000 20,800 -0.8
18/01/2017
8.88
 17,700 9.06 9.22 8.88 5,000 0 0.2
17/01/2017
9.06
 9,200 9.29 9.29 9.04 1,000 0 0.0
16/01/2017
9.29
 30,000 9.29 9.40 9.16 0 0 0
13/01/2017
9.29
 56,436 8.93 9.45 8.91 0 2,500 -0.1
12/01/2017
8.93
 34,249 8.79 9.04 8.82 0 15,600 -0.6
11/01/2017
8.79
 11,250 8.86 8.86 8.79 0 0 0
10/01/2017
8.86
 3,600 8.86 8.86 8.82 0 0 0
09/01/2017
8.86
 1,900 8.70 8.91 8.82 0 0 0
06/01/2017
8.70
 9,700 8.93 8.93 8.70 0 0 0
05/01/2017
8.93
 16,654 9.20 9.45 8.93 0 14,700 -0.6
04/01/2017
9.20
 11,679 9.38 9.38 9.20 0 0 0
03/01/2017
9.38
 6,000 9.38 9.72 9.27 0 0 0
30/12/2016
9.38
 41,200 9.04 9.38 8.93 0 0 0
29/12/2016
9.04
 12,100 8.93 9.04 8.93 0 0 0
28/12/2016
8.93
 15,362 8.86 8.93 8.82 0 0 0
27/12/2016
8.86
 14,744 8.97 9.00 8.82 0 0 0
26/12/2016
8.97
 11,633 9.09 9.09 8.97 1,000 0 0.0
23/12/2016
9.09
 13,754 8.97 9.27 9.00 1,000 0 0.0
22/12/2016
8.97
 12,700 9.04 9.04 8.93 1,100 0 0.0
21/12/2016
9.04
 4,600 9.09 9.09 8.93 0 0 0
20/12/2016
9.09
 17,100 9.09 9.09 9.04 8,900 0 0.4
19/12/2016
9.09
 9,920 9.00 9.16 8.93 0 0 0
16/12/2016
9.00
 19,524 9.16 9.16 8.91 0 0 0
15/12/2016
9.16
 14,299 9.02 9.16 8.93 0 0 0
14/12/2016
9.02
 10,900 9.02 9.22 8.84 0 0 0
13/12/2016
9.02
 24,600 8.95 9.04 8.82 0 0 0
12/12/2016
8.95
 18,802 9.09 9.09 8.86 0 0 0
09/12/2016
9.09
 20,800 9.18 9.18 9.04 0 0 0
08/12/2016
9.18
 6,325 9.22 9.72 9.16 0 0 0
07/12/2016
9.22
 14,200 9.27 9.34 9.22 0 0 0
06/12/2016
9.27
 6,400 9.38 9.38 9.16 0 0 0
05/12/2016
9.38
 38,821 9.38 9.38 9.11 13,000 30,800 -0.7
02/12/2016
9.38
 14,646 9.47 9.49 9.31 5,000 0 0.2
01/12/2016
9.47
 16,180 9.68 9.68 9.27 0 3,200 -0.1
30/11/2016
9.68
 12,880 9.04 9.68 9.04 0 0 0
29/11/2016
9.04
 21,754 9.16 9.16 9.04 0 0 0
28/11/2016
9.16
 33,133 9.38 9.38 9.13 0 2,000 -0.1
25/11/2016
9.38
 38,994 9.49 9.49 9.31 0 0 0
24/11/2016
9.49
 25,600 9.58 9.58 9.49 0 0 0
23/11/2016
9.58
 26,000 9.58 9.58 9.49 0 0 0
22/11/2016
9.58
 17,764 9.58 9.61 9.54 0 0 0
21/11/2016
9.58
 11,281 9.68 9.68 9.52 0 0 0
18/11/2016
9.68
 61,884 9.74 9.74 9.65 0 100 -0.0
17/11/2016
9.74
 9,528 9.70 9.74 9.65 400 2,900 -0.1
16/11/2016
9.70
 41,882 9.74 9.74 9.68 0 0 0
15/11/2016
9.74
 25,400 9.74 9.95 9.72 100 1,400 -0.1
14/11/2016
9.74
 26,109 9.77 9.95 9.70 200 0 0.0
11/11/2016
9.77
 25,382 9.97 10.06 9.77 0 9,300 -0.4
10/11/2016
9.97
 34,854 9.88 10.15 9.83 0 0 0
09/11/2016
9.88
 60,036 9.90 9.95 9.49 0 0 0
08/11/2016
9.90
 18,510 9.83 9.95 9.74 0 0 0
07/11/2016
9.83
 15,269 9.68 10.17 9.68 1,000 800 0.0
04/11/2016
9.68
 26,443 9.68 9.81 9.68 0 0 0
03/11/2016
9.68
 24,587 9.72 9.72 9.49 500 0 0.0
02/11/2016
9.72
 44,985 9.99 9.99 9.72 0 15,200 -0.7
01/11/2016
9.99
 68,530 10.40 10.40 9.99 500 0 0.0
31/10/2016
10.40
 41,752 10.31 10.40 10.04 0 22,000 -1.0
28/10/2016
10.31
 5,195 10.08 10.31 10.08 2,000 0 0.1
27/10/2016
10.08
 16,694 10.06 10.15 9.99 0 0 0
26/10/2016
10.06
 31,472 10.04 10.38 9.99 0 0 0
25/10/2016
10.04
 44,690 9.86 10.17 9.86 1,200 0 0.1
24/10/2016
9.86
 173,752 10.40 10.40 9.70 21,300 0 0.9
21/10/2016
10.40
 115,508 10.87 10.90 10.40 10,600 0 0.5
20/10/2016
10.87
 89,068 11.30 11.30 10.85 4,000 7,000 -0.1
19/10/2016
11.30
 145,870 11.51 11.51 11.08 25,000 0 1.3
18/10/2016
11.51
 114,214 11.98 11.98 11.37 0 9,300 -0.5
17/10/2016
11.98
 60,714 12.27 12.30 11.98 21,900 0 1.2
14/10/2016
12.27
 44,297 11.96 12.32 11.96 15,100 0 0.8
13/10/2016
11.96
 52,654 11.89 11.96 11.69 0 0 0
12/10/2016
11.89
 36,615 11.75 12.18 11.75 2,000 0 0.1
11/10/2016
11.75
 92,551 12.05 12.09 11.55 8,000 0 0.4
10/10/2016
12.05
 43,730 12.14 12.32 12.05 13,000 0 0.7
07/10/2016
12.14
 48,726 12.25 12.34 12.14 0 0 0
06/10/2016
12.25
 64,478 12.52 12.52 12.09 0 16,500 -0.9
05/10/2016
12.52
 60,741 12.55 12.55 12.21 0 0 0
04/10/2016
12.55
 99,866 12.89 12.98 12.21 0 30,069 -1.7
03/10/2016
12.89
 103,934 12.95 13.07 12.77 0 0 0
30/09/2016
12.95
 99,816 12.68 13.00 12.43 0 0 0
29/09/2016
12.68
 201,287 12.82 12.84 11.55 0 6,900 -0.4
28/09/2016
12.82
 61,007 12.89 13.00 12.68 0 300 -0.0
27/09/2016
12.89
 117,221 12.86 12.93 12.32 0 0 0
26/09/2016
12.86
 216,367 11.80 12.86 11.64 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |