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)
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
10/06/2016
7.62
 12,160 7.62 7.64 7.60 0 0 0
09/06/2016
7.62
 24,600 7.68 7.68 7.51 0 0 0
08/06/2016
7.68
 8,100 7.71 7.71 7.62 0 0 0
07/06/2016
7.71
 6,600 7.75 7.75 7.62 0 0 0
06/06/2016
7.75
 3,100 7.68 7.77 7.66 0 0 0
03/06/2016
7.68
 14,300 7.73 7.73 7.60 0 0 0
02/06/2016
7.73
 12,100 7.79 7.79 7.60 0 0 0
01/06/2016
7.79
 27,400 7.77 7.82 7.75 0 19,000 -0.8
31/05/2016
7.77
 14,800 7.79 7.79 7.75 0 0 0
30/05/2016
7.79
 17,800 7.77 7.79 7.68 100 0 0.0
27/05/2016
7.77
 13,700 7.84 7.84 7.70 0 0 0
26/05/2016
7.84
 33,200 7.60 7.86 7.59 0 3,000 -0.1
25/05/2016
7.60
 32,700 7.53 7.60 7.53 0 0 0
24/05/2016
7.53
 8,500 7.59 7.59 7.53 0 0 0
23/05/2016
7.59
 18,400 7.60 7.60 7.55 0 0 0
20/05/2016
7.60
 21,600 7.59 7.68 7.59 0 0 0
19/05/2016
7.59
 31,000 7.64 7.68 7.59 1,500 0 0.1
18/05/2016
7.64
 12,750 7.66 7.71 7.62 0 0 0
17/05/2016
7.66
 29,190 7.73 7.73 7.66 0 0 0
16/05/2016
7.73
 31,300 7.73 8.01 7.71 0 0 0
13/05/2016
7.73
 32,270 7.84 7.84 7.73 0 0 0
12/05/2016
7.84
 11,000 7.90 7.90 7.82 0 0 0
11/05/2016
7.90
 52,600 7.86 8.08 7.79 0 0 0
10/05/2016
7.86
 19,200 7.90 7.93 7.77 0 0 0
09/05/2016
7.90
 52,100 7.82 8.03 7.81 19,800 0 0.9
06/05/2016
7.82
 53,100 7.90 7.90 7.79 12,700 0 0.5
05/05/2016
7.90
 24,600 7.93 7.93 7.82 0 0 0
04/05/2016
7.93
 33,700 8.13 8.15 7.90 1,500 8,000 -0.3
29/04/2016
8.13
 10,200 8.34 8.41 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |