CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.40
-1.35
(-3.48%)
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
(2026-08-12) 		3.20 7.31% 13,913,700 -1,045,300 0
41.20
47.10
46.75
2 tháng
(2026-07-13) 		1.70 3.75% 31,620,100 -3,023,500 0
36
47.10
46.75
3 tháng
(2026-06-15) 		-0.85 -1.78% 46,301,400 -4,348,300 0
36
51.50
46.75
6 tháng
(2026-03-16) 		-26.90 -36.40% 267,142,700 -21,608,113 -681.5
36
73.90
46.75
12 tháng
(2025-09-16) 		-48.81 -50.94% 747,004,600 -45,807,613 -2,573.7
36
95.81
46.75
24 tháng
(2024-09-23) 		-60.26 -56.18% 1,212,290,000 -70,826,410 -5,158.0
36
114.01
46.75
36 tháng
(2023-09-27) 		-35.70 -43.17% 1,887,093,300 -66,514,033 -4,909.9
36
122.92
46.75
60 tháng
(2021-10-07) 		-11.17 -19.20% 3,132,886,100 -52,581,617 -1,933.0
36
122.92
46.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2017
6.93
 50,900 7.00 7.02 6.89 0 22,000 -0.7
14/11/2017
7.00
 7,420 7.06 7.06 7.00 20 0 0.0
13/11/2017
7.06
 25,900 7.08 7.08 7.04 0 0 0
10/11/2017
7.08
 4,000 7.10 7.13 7.08 0 0 0
09/11/2017
7.10
 3,400 7.04 7.10 7.06 0 0 0
08/11/2017
7.04
 20,600 7.00 7.13 7.00 0 1,000 -0.0
07/11/2017
7.00
 28,039 6.97 7.06 6.93 39 1,000 -0.0
06/11/2017
6.97
 12,011 7.02 7.04 6.97 0 6,000 -0.2
03/11/2017
7.02
 30,700 7.00 7.08 6.97 0 0 0
02/11/2017
7.00
 19,100 7.08 7.08 6.97 0 0 0
01/11/2017
7.08
 9,700 7.10 7.10 6.97 0 0 0
31/10/2017
7.10
 6,800 7.10 7.10 6.97 0 0 0
30/10/2017
7.10
 1,600 7.08 7.15 7.10 0 0 0
27/10/2017
7.08
 4,420 7.04 7.13 7.04 0 0 0
26/10/2017
7.04
 28,400 7.08 7.08 7.02 300 0 0.0
25/10/2017
7.08
 33,500 7.04 7.13 7.04 0 0 0
24/10/2017
7.04
 13,700 7.06 7.65 7.04 0 2,600 -0.1
23/10/2017
7.06
 25,006 7.34 7.34 7.00 11,600 17,300 -0.2
20/10/2017
7.34
 9,900 7.36 7.36 7.32 0 1,000 -0.0
19/10/2017
7.36
 33,250 7.39 7.58 7.34 0 3,000 -0.1
18/10/2017
7.39
 28,600 7.39 7.39 7.34 0 0 0
17/10/2017
7.39
 15,100 7.34 7.39 7.26 0 0 0
16/10/2017
7.34
 8,600 7.34 7.36 7.34 0 0 0
13/10/2017
7.34
 20,300 7.39 7.43 7.32 0 0 0
12/10/2017
7.39
 29,050 7.36 7.43 7.36 0 0 0
11/10/2017
7.36
 19,000 7.43 7.43 7.36 0 0 0
10/10/2017
7.43
 19,435 7.43 7.45 7.39 0 0 0
09/10/2017
7.43
 19,580 7.39 7.43 7.36 0 0 0
06/10/2017
7.39
 9,400 7.43 7.45 7.39 0 0 0
05/10/2017
7.43
 16,000 7.43 7.43 7.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |