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)
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
20/09/2016
11.13
 85,145 11.11 11.35 11.11 0 3,300 -0.2
19/09/2016
11.11
 233,312 10.53 11.11 10.29 300 1,500 -0.1
16/09/2016
10.53
 59,216 10.35 10.68 10.29 0 0 0
15/09/2016
10.35
 33,062 10.22 10.37 10.18 0 0 0
14/09/2016
10.22
 56,811 10.35 10.55 10.20 6 0 0.0
13/09/2016
10.35
 50,251 10.22 10.50 10.22 0 0 0
12/09/2016
10.22
 25,522 10.40 10.40 10.18 0 0 0
09/09/2016
10.40
 122,205 10.11 10.50 10.22 0 0 0
08/09/2016
10.11
 102,022 9.90 10.20 9.88 0 5,600 -0.3
07/09/2016
9.90
 103,379 9.96 10.07 9.68 0 70 -0.0
06/09/2016
9.96
 44,729 10.18 10.33 9.96 0 0 0
05/09/2016
10.18
 66,400 9.85 10.24 9.81 3,500 0 0.2
01/09/2016
9.85
 47,800 9.96 9.98 9.79 0 0 0
31/08/2016
9.96
 193,259 9.46 9.96 9.44 0 20 -0.0
30/08/2016
9.46
 49,047 9.40 9.51 9.31 0 0 0
29/08/2016
9.40
 52,900 9.29 9.49 9.25 0 0 0
26/08/2016
9.29
 18,600 9.29 9.36 9.23 1,000 0 0.0
25/08/2016
9.29
 8,750 9.38 9.38 9.20 0 0 0
24/08/2016
9.38
 38,228 9.23 9.49 9.07 0 0 0
23/08/2016
9.23
 7,400 9.20 9.25 8.99 0 0 0
22/08/2016
9.20
 15,000 9.29 9.29 9.07 0 0 0
19/08/2016
9.29
 13,200 9.53 9.53 9.29 0 0 0
18/08/2016
9.53
 120,563 9.18 10.03 9.20 0 35,430 -1.5
17/08/2016
9.18
 45,750 9.18 9.20 8.99 200 16,000 -0.7
16/08/2016
9.18
 40,200 8.90 9.20 9.01 10,000 0 0.4
15/08/2016
8.90
 15,500 8.99 8.99 8.90 0 0 0
12/08/2016
8.99
 14,100 9.07 9.10 8.97 100 0 0.0
11/08/2016
9.07
 36,700 8.99 9.10 8.90 0 0 0
10/08/2016
8.99
 56,103 8.73 8.99 8.84 0 0 0
09/08/2016
8.73
 14,308 8.79 8.86 8.73 0 0 0
08/08/2016
8.79
 12,900 8.79 8.79 8.62 0 0 0
05/08/2016
8.79
 16,000 8.79 8.79 8.66 0 0 0
04/08/2016
8.79
 10,400 8.66 8.88 8.66 0 0 0
03/08/2016
8.66
 16,608 8.62 8.66 8.60 0 0 0
02/08/2016
8.62
 61,000 8.88 8.88 8.62 0 0 0
01/08/2016
8.88
 18,100 9.10 9.10 8.88 0 1,500 -0.1
29/07/2016
9.10
 12,700 9.10 9.10 8.99 0 0 0
28/07/2016
9.10
 10,400 9.14 9.14 9.05 0 0 0
27/07/2016
9.14
 11,400 9.20 9.20 8.90 0 0 0
26/07/2016
9.20
 11,400 8.97 9.20 8.84 0 0 0
25/07/2016
8.97
 14,300 8.99 8.99 8.90 0 100 -0.0
22/07/2016
8.99
 37,200 9.36 9.36 8.88 0 0 0
21/07/2016
9.36
 13,900 9.42 9.53 9.25 0 0 0
20/07/2016
9.42
 67,100 9.31 9.68 9.27 0 200 -0.0
19/07/2016
9.31
 38,300 9.31 9.51 9.10 0 0 0
18/07/2016
9.31
 9,900 9.29 9.31 9.10 1,000 0 0.0
15/07/2016
9.29
 44,810 8.77 9.29 8.66 0 0 0
14/07/2016
8.77
 96,940 9.23 9.31 8.77 0 0 0
13/07/2016
9.23
 72,600 9.42 9.53 9.20 0 0 0
12/07/2016
9.42
 21,000 9.57 9.62 9.12 0 0 0
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.479 (Volume + 18.48%, Ratio=0.18)
11/07/2016
9.57
 242,244 9.03 9.77 9.20 0 10,000 -0.4
08/07/2016
9.03
 131,100 9.09 9.19 9.03 0 0 0
07/07/2016
9.09
 64,130 9.14 9.32 9.09 0 0 0
06/07/2016
9.14
 59,950 9.16 9.21 9.01 50 10,000 -0.5
05/07/2016
9.16
 79,980 9.27 9.38 9.09 2,000 5,000 -0.2
04/07/2016
9.27
 69,820 9.30 9.51 9.05 100 0 0.0
01/07/2016
9.30
 81,180 9.16 9.43 9.21 0 0 0
30/06/2016
9.16
 137,000 8.87 9.30 8.99 4,600 0 0.2
29/06/2016
8.87
 93,150 8.68 9.14 8.68 0 0 0
28/06/2016
8.68
 31,100 8.66 8.74 8.59 3,000 0 0.1
27/06/2016
8.66
 66,200 8.34 8.68 8.30 7,900 5,000 0.1
24/06/2016
8.34
 87,600 8.66 8.74 7.97 0 0 0
23/06/2016
8.66
 71,260 8.28 8.68 8.26 2,100 10,000 -0.4
22/06/2016
8.28
 46,800 8.21 8.30 7.99 100 0 0.0
21/06/2016
8.21
 46,200 8.03 8.34 8.03 0 0 0
20/06/2016
8.03
 83,890 7.59 8.04 7.49 3,200 0 0.1
17/06/2016
7.59
 31,800 7.55 7.59 7.49 0 0 0
16/06/2016
7.55
 18,500 7.51 7.68 7.53 0 0 0
15/06/2016
7.51
 16,600 7.49 7.51 7.44 0 0 0
14/06/2016
7.49
 44,900 7.55 7.60 7.49 0 0 0
13/06/2016
7.55
 44,600 7.62 7.64 7.55 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |