CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.20
0.70
(1.04%)
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)
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
28/03/2017
8.12
 103,360 8.23 8.27 8.12 0 0 0
27/03/2017
8.23
 124,581 8.38 8.38 8.23 0 0 0
24/03/2017
8.38
 131,130 8.45 8.47 8.32 0 0 0
23/03/2017
8.45
 140,254 8.27 8.53 8.19 3,000 0 0.1
22/03/2017
8.27
 167,185 8.62 8.62 8.27 0 0 0
21/03/2017
8.62
 110,119 8.66 8.90 8.60 0 0 0
20/03/2017
8.66
 499,495 8.04 8.68 8.04 0 55 -0.0
17/03/2017
8.04
 199,400 7.86 8.10 7.88 5,000 0 0.2
16/03/2017
7.86
 84,500 7.80 7.88 7.78 0 0 0
15/03/2017
7.80
 82,523 7.91 7.91 7.80 0 0 0
14/03/2017
7.91
 54,360 7.97 8.06 7.91 0 0 0
13/03/2017
7.97
 57,040 8.01 8.01 7.82 0 0 0
10/03/2017
8.01
 83,169 8.14 8.25 7.91 0 0 0
09/03/2017
8.14
 127,360 7.86 8.21 7.75 0 0 0
08/03/2017
7.86
 24,755 7.71 7.97 7.71 0 0 0
07/03/2017
7.71
 63,079 7.75 7.84 7.71 0 0 0
06/03/2017
7.75
 27,853 7.82 7.84 7.71 0 0 0
03/03/2017
7.82
 10,780 7.84 7.84 7.71 0 0 0
02/03/2017
7.84
 25,330 7.71 7.84 7.60 0 9,300 -0.3
01/03/2017
7.71
 56,469 7.78 7.78 7.65 0 0 0
28/02/2017
7.78
 34,041 7.80 7.82 7.78 0 0 0
27/02/2017
7.80
 60,512 7.80 7.93 7.80 1,400 45,700 -1.6
24/02/2017
7.80
 34,101 7.95 7.95 7.60 0 0 0
23/02/2017
7.95
 31,599 8.06 8.06 7.91 0 0 0
22/02/2017
8.06
 29,651 8.08 8.10 7.97 0 0 0
21/02/2017
8.08
 81,236 7.97 8.19 7.97 0 0 0
20/02/2017
7.97
 49,639 8.10 8.10 7.84 0 0 0
17/02/2017
8.10
 18,590 8.23 8.23 8.10 0 0 0
16/02/2017
8.23
 48,745 8.25 8.40 8.17 0 0 0
15/02/2017
8.25
 122,045 7.80 8.40 7.73 0 0 0
14/02/2017
7.80
 31,117 7.91 7.91 7.58 0 0 0
13/02/2017
7.91
 82,202 7.69 7.93 7.69 0 0 0
10/02/2017
7.69
 44,098 7.39 7.69 7.32 0 0 0
09/02/2017
7.39
 118,250 7.54 7.56 7.32 0 0 0
08/02/2017
7.54
 38,400 7.54 7.58 7.43 0 0 0
07/02/2017
7.54
 44,238 7.65 7.65 7.47 0 0 0
06/02/2017
7.65
 47,200 7.80 7.80 7.65 0 0 0
03/02/2017
7.80
 64,522 8.12 8.12 7.80 0 0 0
02/02/2017
8.12
 20,550 8.23 8.23 7.91 0 0 0
25/01/2017
8.23
 37,602 7.97 8.23 7.91 0 14,000 -0.5
24/01/2017
7.97
 50,010 7.97 7.99 7.80 0 0 0
23/01/2017
7.97
 69,687 8.40 8.40 7.95 0 0 0
20/01/2017
8.40
 24,000 8.45 8.45 8.36 1,000 0 0.0
19/01/2017
8.45
 30,030 8.51 8.51 8.34 1,000 20,800 -0.8
18/01/2017
8.51
 17,700 8.68 8.84 8.51 5,000 0 0.2
17/01/2017
8.68
 9,200 8.90 8.90 8.66 1,000 0 0.0
16/01/2017
8.90
 30,000 8.90 9.01 8.77 0 0 0
13/01/2017
8.90
 56,436 8.56 9.05 8.53 0 2,500 -0.1
12/01/2017
8.56
 34,249 8.43 8.66 8.45 0 15,600 -0.6
11/01/2017
8.43
 11,250 8.49 8.49 8.43 0 0 0
10/01/2017
8.49
 3,600 8.49 8.49 8.45 0 0 0
09/01/2017
8.49
 1,900 8.34 8.53 8.45 0 0 0
06/01/2017
8.34
 9,700 8.56 8.56 8.34 0 0 0
05/01/2017
8.56
 16,654 8.81 9.05 8.56 0 14,700 -0.6
04/01/2017
8.81
 11,679 8.99 8.99 8.81 0 0 0
03/01/2017
8.99
 6,000 8.99 9.31 8.88 0 0 0
30/12/2016
8.99
 41,200 8.66 8.99 8.56 0 0 0
29/12/2016
8.66
 12,100 8.56 8.66 8.56 0 0 0
28/12/2016
8.56
 15,362 8.49 8.56 8.45 0 0 0
27/12/2016
8.49
 14,744 8.60 8.62 8.45 0 0 0
26/12/2016
8.60
 11,633 8.71 8.71 8.60 1,000 0 0.0
23/12/2016
8.71
 13,754 8.60 8.88 8.62 1,000 0 0.0
22/12/2016
8.60
 12,700 8.66 8.66 8.56 1,100 0 0.0
21/12/2016
8.66
 4,600 8.71 8.71 8.56 0 0 0
20/12/2016
8.71
 17,100 8.71 8.71 8.66 8,900 0 0.4
19/12/2016
8.71
 9,920 8.62 8.77 8.56 0 0 0
16/12/2016
8.62
 19,524 8.77 8.77 8.53 0 0 0
15/12/2016
8.77
 14,299 8.64 8.77 8.56 0 0 0
14/12/2016
8.64
 10,900 8.64 8.84 8.47 0 0 0
13/12/2016
8.64
 24,600 8.58 8.66 8.45 0 0 0
12/12/2016
8.58
 18,802 8.71 8.71 8.49 0 0 0
09/12/2016
8.71
 20,800 8.79 8.79 8.66 0 0 0
08/12/2016
8.79
 6,325 8.84 9.31 8.77 0 0 0
07/12/2016
8.84
 14,200 8.88 8.94 8.84 0 0 0
06/12/2016
8.88
 6,400 8.99 8.99 8.77 0 0 0
05/12/2016
8.99
 38,821 8.99 8.99 8.73 13,000 30,800 -0.7
02/12/2016
8.99
 14,646 9.07 9.10 8.92 5,000 0 0.2
01/12/2016
9.07
 16,180 9.27 9.27 8.88 0 3,200 -0.1
30/11/2016
9.27
 12,880 8.66 9.27 8.66 0 0 0
29/11/2016
8.66
 21,754 8.77 8.77 8.66 0 0 0
28/11/2016
8.77
 33,133 8.99 8.99 8.75 0 2,000 -0.1
25/11/2016
8.99
 38,994 9.10 9.10 8.92 0 0 0
24/11/2016
9.10
 25,600 9.18 9.18 9.10 0 0 0
23/11/2016
9.18
 26,000 9.18 9.18 9.10 0 0 0
22/11/2016
9.18
 17,764 9.18 9.20 9.14 0 0 0
21/11/2016
9.18
 11,281 9.27 9.27 9.12 0 0 0
18/11/2016
9.27
 61,884 9.33 9.33 9.25 0 100 -0.0
17/11/2016
9.33
 9,528 9.29 9.33 9.25 400 2,900 -0.1
16/11/2016
9.29
 41,882 9.33 9.33 9.27 0 0 0
15/11/2016
9.33
 25,400 9.33 9.53 9.31 100 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |