CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2015
8.38
 42,900 8.31 8.38 8.23 0 0 0
03/12/2015
8.31
 20,100 8.29 8.32 8.20 0 0 0
02/12/2015
8.29
 5,840 8.29 8.29 8.23 0 0 0
01/12/2015
8.29
 47,400 8.01 8.34 8.01 0 0 0
30/11/2015
8.01
 83,670 8.40 8.40 7.92 1,000 4 0.0
27/11/2015
8.40
 41,380 8.56 8.56 8.40 0 0 0
26/11/2015
8.56
 27,500 8.69 8.69 8.47 0 0 0
25/11/2015
8.69
 62,900 8.56 8.76 8.47 0 0 0
24/11/2015
8.56
 221,100 8.29 8.62 8.23 0 0 0
23/11/2015
8.29
 61,356 8.42 8.42 8.25 3,200 0 0.1
20/11/2015
8.42
 39,000 8.54 8.56 8.42 0 0 0
19/11/2015
8.54
 79,220 8.45 8.60 8.45 0 0 0
18/11/2015
8.45
 103,000 8.20 8.47 8.20 7,800 0 0.4
17/11/2015
8.20
 107,700 7.89 8.67 7.91 0 0 0
16/11/2015
7.89
 59,920 7.83 7.92 7.74 0 0 0
13/11/2015
7.83
 89,055 7.29 7.87 7.30 600 0 0.0
12/11/2015
7.29
 139,817 6.78 7.29 6.83 0 0 0
11/11/2015
6.78
 8,500 6.76 6.81 6.76 0 0 0
10/11/2015
6.76
 21,700 6.74 7.38 6.74 3,200 0 0.1
09/11/2015
6.74
 29,100 6.76 6.78 6.74 5,600 0 0.2
06/11/2015
6.76
 9,300 6.79 6.79 6.74 0 0 0
05/11/2015
6.79
 12,440 6.78 6.79 6.74 2,800 0 0.1
04/11/2015
6.78
 42,617 6.79 6.81 6.74 5,600 0 0.2
03/11/2015
6.79
 36,900 6.74 6.79 6.72 5,600 1,500 0.2
02/11/2015
6.74
 36,900 6.67 6.83 6.74 0 0 0
30/10/2015
6.67
 34,180 6.72 6.74 6.67 5,600 0 0.2
29/10/2015
6.72
 11,602 6.74 6.74 6.72 0 0 0
28/10/2015
6.74
 17,300 6.65 6.94 6.74 0 0 0
27/10/2015
6.65
 22,800 6.52 6.65 6.45 5,700 0 0.2
26/10/2015
6.52
 27,900 6.56 6.67 6.52 5,700 0 0.2
23/10/2015
6.56
 15,425 6.65 6.67 6.56 5,600 0 0.2
22/10/2015
6.65
 24,150 6.74 6.81 6.65 5,600 0 0.2
21/10/2015
6.74
 8,200 6.74 6.81 6.74 0 0 0
20/10/2015
6.74
 26,300 6.79 6.79 6.68 0 0 0
19/10/2015
6.79
 39,500 6.52 6.92 6.48 0 0 0
16/10/2015
6.52
 14,600 6.47 6.52 6.47 5,800 0 0.2
15/10/2015
6.47
 7,000 6.47 6.47 6.47 0 0 0
14/10/2015
6.47
 11,700 6.45 6.52 6.45 0 0 0
13/10/2015
6.45
 22,900 6.47 6.47 6.39 0 0 0
12/10/2015
6.47
 19,900 6.54 6.54 6.47 5,600 0 0.2
09/10/2015
6.54
 11,700 6.48 6.56 6.45 5,800 0 0.2
08/10/2015
6.48
 19,200 6.56 6.56 6.45 5,800 0 0.2
07/10/2015
6.56
 14,900 6.54 6.65 6.48 5,800 0 0.2
06/10/2015
6.54
 32,200 6.47 6.56 6.48 0 0 0
05/10/2015
6.47
 22,475 6.38 6.52 6.38 2,100 0 0.1
02/10/2015
6.38
 15,200 6.38 6.39 6.38 0 0 0
01/10/2015
6.38
 2,600 6.38 6.38 6.28 100 0 0.0
30/09/2015
6.38
 5,303 6.41 6.41 6.28 3,200 0 0.1
29/09/2015
6.41
 14,400 6.43 6.43 6.28 6,000 0 0.2
28/09/2015
6.43
 26,627 6.45 6.45 6.19 5,800 0 0.2
25/09/2015
6.45
 19,038 6.52 6.54 6.16 5,800 0 0.2
24/09/2015
6.52
 51,639 6.52 6.59 6.47 2,000 0 0.1
23/09/2015
6.52
 29,108 6.52 6.56 6.47 2,500 0 0.1
22/09/2015
6.52
 36,065 6.19 6.56 6.19 2,900 0 0.1
21/09/2015
6.19
 20,400 6.08 6.19 6.01 200 0 0.0
18/09/2015
6.08
 8,400 6.05 6.08 6.05 300 0 0.0
17/09/2015
6.05
 10,600 6.10 6.10 6.05 6,100 0 0.2
16/09/2015
6.10
 7,200 6.19 6.28 6.10 0 0 0
15/09/2015
6.19
 31,800 6.01 6.19 6.01 6,000 0 0.2
14/09/2015
6.01
 13,500 6.19 6.38 6.01 6,200 0 0.2
11/09/2015
6.19
 29,600 6.19 6.28 6.01 0 0 0
10/09/2015
6.19
 32,000 5.88 6.19 5.88 0 0 0
09/09/2015
5.88
 14,100 5.63 5.88 5.56 0 0 0
08/09/2015
5.63
 19,200 5.28 5.63 5.36 0 0 0
07/09/2015
5.28
 12,100 5.28 5.28 5.28 0 0 0
04/09/2015
5.28
 12,100 5.19 5.32 5.19 100 0 0.0
03/09/2015
5.19
 1,700 5.28 5.28 5.19 1,000 0 0.0
01/09/2015
5.28
 15,700 5.19 5.28 5.19 7,200 0 0.2
31/08/2015
5.19
 6,056 5.19 5.25 5.19 3,600 0 0.1
28/08/2015
5.19
 7,244 5.17 5.19 5.19 0 0 0
27/08/2015
5.17
 700 5.19 5.19 5.17 0 0 0
26/08/2015
5.19
 28,600 5.14 5.19 5.12 0 0 0
25/08/2015
5.14
 18,000 5.19 5.19 5.12 0 0 0
24/08/2015
5.19
 5,700 5.19 5.28 5.19 3,600 0 0.1
21/08/2015
5.19
 4,100 5.30 5.30 5.19 1,100 0 0.0
20/08/2015
5.30
 25,840 5.15 5.32 5.19 0 0 0
19/08/2015
5.15
 1,900 5.14 5.15 5.14 0 0 0
18/08/2015
5.14
 22,000 5.10 5.14 5.10 3,700 0 0.1
17/08/2015
5.10
 6,000 5.14 5.14 5.10 3,700 0 0.1
14/08/2015
5.14
 4,760 5.10 5.14 5.10 0 0 0
13/08/2015
5.10
 25,600 5.10 5.10 5.08 0 0 0
12/08/2015
5.10
 14,500 5.12 5.12 4.92 3,700 0 0.1
11/08/2015
5.12
 12,900 5.19 5.19 5.10 3,700 0 0.1
10/08/2015
5.19
 5,500 5.50 5.50 5.12 0 0 0
07/08/2015
5.50
 7,200 5.08 5.57 5.06 3,700 0 0.1
06/08/2015
5.08
 2,200 5.06 5.08 5.06 1,000 0 0.0
05/08/2015
5.06
 2,000 5.06 5.06 5.06 0 0 0
04/08/2015
5.06
 500 5.14 5.14 5.06 500 0 0.0
03/08/2015
5.14
 2,500 5.08 5.14 5.06 1,000 0 0.0
31/07/2015
5.08
 14,100 5.08 5.08 5.01 3,700 0 0.1
30/07/2015
5.08
 9,300 5.06 5.10 5.06 0 0 0
29/07/2015
5.06
 600 5.06 5.06 5.01 500 0 0.0
28/07/2015
5.06
 2,400 5.10 5.10 5.06 1,900 0 0.1
27/07/2015
5.10
 3,700 5.10 5.10 5.10 3,700 0 0.1
24/07/2015
5.10
 18,700 5.10 5.23 5.10 7,300 0 0.2
23/07/2015
5.10
 6,500 5.01 5.50 5.10 0 0 0
22/07/2015
5.01
 6,700 5.05 5.05 5.01 3,700 0 0.1
21/07/2015
5.05
 5,500 5.01 5.05 5.01 0 0 0
20/07/2015
5.01
 2,600 5.08 5.08 4.92 100 0 0.0
17/07/2015
5.08
 2,100 4.83 5.08 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |