CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |