CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |