CTCP Tập đoàn Hóa chất Đức Giang (dgc)

77.40
-3.50
(-4.33%)
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
(2026-02-11) 		12.40 18.10% 99,072,200 4,815,800 359.0
67.80
80.90
77.40
2 tháng
(2026-01-12) 		17.20 27% 199,861,100 1,669,100 159.8
63.10
80.90
77.40
3 tháng
(2025-12-15) 		-8.20 -9.21% 354,693,000 -14,808,400 -1,006.1
60.90
89.10
77.40
6 tháng
(2025-09-15) 		-14.43 -15.14% 473,654,000 -23,437,200 -1,832.1
60.90
95.81
77.40
12 tháng
(2025-03-18) 		-21.90 -21.31% 754,247,200 -35,394,228 -2,991.7
60.90
103.38
77.40
24 tháng
(2024-03-25) 		-31.02 -27.72% 1,272,483,800 -54,795,657 -5,203.7
60.90
122.92
77.40
36 tháng
(2023-03-29) 		34.93 75.97% 2,047,927,100 -47,648,778 -4,241.6
45.32
122.92
77.40
60 tháng
(2021-04-08) 		57.19 241.25% 3,004,132,500 -22,055,404 -633.0
22.93
122.92
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |