CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.85
1.10
(2.99%)
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
(2026-06-29) 		-12.80 -26.23% 15,657,800 -1,689,700 0
36
48.80
36.75
2 tháng
(2026-05-29) 		-10.50 -22.58% 33,841,700 -2,936,300 0
36
51.50
36.75
3 tháng
(2026-04-29) 		-17.60 -32.84% 88,653,700 -6,847,496 0
36
55.80
36.75
6 tháng
(2026-01-29) 		-31.80 -46.90% 380,327,700 -16,814,213 -471.6
36
80.90
36.75
12 tháng
(2025-08-04) 		-62.88 -63.59% 804,473,400 -50,077,113 -3,175.8
36
103.38
36.75
24 tháng
(2024-08-07) 		-62.86 -63.59% 1,248,637,400 -69,632,010 -5,250.4
36
114.01
36.75
36 tháng
(2023-08-14) 		-30.27 -45.68% 1,992,713,400 -58,523,933 -4,399.1
36
122.92
36.75
60 tháng
(2021-08-23) 		-6.31 -14.91% 3,147,678,600 -51,416,617 -2,116.6
36
122.92
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |