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)
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
14/11/2016
9.33
 26,109 9.36 9.53 9.29 200 0 0.0
11/11/2016
9.36
 25,382 9.55 9.64 9.36 0 9,300 -0.4
10/11/2016
9.55
 34,854 9.46 9.72 9.42 0 0 0
09/11/2016
9.46
 60,036 9.49 9.53 9.10 0 0 0
08/11/2016
9.49
 18,510 9.42 9.53 9.33 0 0 0
07/11/2016
9.42
 15,269 9.27 9.75 9.27 1,000 800 0.0
04/11/2016
9.27
 26,443 9.27 9.40 9.27 0 0 0
03/11/2016
9.27
 24,587 9.31 9.31 9.10 500 0 0.0
02/11/2016
9.31
 44,985 9.57 9.57 9.31 0 15,200 -0.7
01/11/2016
9.57
 68,530 9.96 9.96 9.57 500 0 0.0
31/10/2016
9.96
 41,752 9.88 9.96 9.62 0 22,000 -1.0
28/10/2016
9.88
 5,195 9.66 9.88 9.66 2,000 0 0.1
27/10/2016
9.66
 16,694 9.64 9.72 9.57 0 0 0
26/10/2016
9.64
 31,472 9.62 9.94 9.57 0 0 0
25/10/2016
9.62
 44,690 9.44 9.75 9.44 1,200 0 0.1
24/10/2016
9.44
 173,752 9.96 9.96 9.29 21,300 0 0.9
21/10/2016
9.96
 115,508 10.42 10.44 9.96 10,600 0 0.5
20/10/2016
10.42
 89,068 10.83 10.83 10.40 4,000 7,000 -0.1
19/10/2016
10.83
 145,870 11.02 11.02 10.61 25,000 0 1.3
18/10/2016
11.02
 114,214 11.48 11.48 10.89 0 9,300 -0.5
17/10/2016
11.48
 60,714 11.76 11.78 11.48 21,900 0 1.2
14/10/2016
11.76
 44,297 11.46 11.80 11.46 15,100 0 0.8
13/10/2016
11.46
 52,654 11.39 11.46 11.20 0 0 0
12/10/2016
11.39
 36,615 11.26 11.67 11.26 2,000 0 0.1
11/10/2016
11.26
 92,551 11.54 11.59 11.07 8,000 0 0.4
10/10/2016
11.54
 43,730 11.63 11.80 11.54 13,000 0 0.7
07/10/2016
11.63
 48,726 11.74 11.83 11.63 0 0 0
06/10/2016
11.74
 64,478 12.00 12.00 11.59 0 16,500 -0.9
05/10/2016
12.00
 60,741 12.02 12.02 11.70 0 0 0
04/10/2016
12.02
 99,866 12.35 12.43 11.70 0 30,069 -1.7
03/10/2016
12.35
 103,934 12.41 12.52 12.24 0 0 0
30/09/2016
12.41
 99,816 12.15 12.45 11.91 0 0 0
29/09/2016
12.15
 201,287 12.28 12.30 11.07 0 6,900 -0.4
28/09/2016
12.28
 61,007 12.35 12.45 12.15 0 300 -0.0
27/09/2016
12.35
 117,221 12.32 12.39 11.80 0 0 0
26/09/2016
12.32
 216,367 11.31 12.32 11.15 4,000 0 0.2
23/09/2016
11.31
 84,483 11.05 11.48 10.83 0 3,000 -0.2
22/09/2016
11.05
 42,794 11.09 11.22 10.98 0 0 0
21/09/2016
11.09
 32,663 11.13 11.13 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |