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)
01/12/2015
7.94
 47,400 7.68 7.99 7.68 0 0 0
30/11/2015
7.68
 83,670 8.05 8.05 7.59 1,000 4 0.0
27/11/2015
8.05
 41,380 8.20 8.20 8.05 0 0 0
26/11/2015
8.20
 27,500 8.32 8.32 8.12 0 0 0
25/11/2015
8.32
 62,900 8.20 8.39 8.12 0 0 0
24/11/2015
8.20
 221,100 7.94 8.25 7.89 0 0 0
23/11/2015
7.94
 61,356 8.06 8.06 7.91 3,200 0 0.1
20/11/2015
8.06
 39,000 8.18 8.20 8.06 0 0 0
19/11/2015
8.18
 79,220 8.10 8.24 8.10 0 0 0
18/11/2015
8.10
 103,000 7.85 8.12 7.85 7,800 0 0.4
17/11/2015
7.85
 107,700 7.56 8.31 7.57 0 0 0
16/11/2015
7.56
 59,920 7.50 7.59 7.42 0 0 0
13/11/2015
7.50
 89,055 6.98 7.54 7.00 600 0 0.0
12/11/2015
6.98
 139,817 6.49 6.98 6.54 0 0 0
11/11/2015
6.49
 8,500 6.47 6.53 6.47 0 0 0
10/11/2015
6.47
 21,700 6.46 7.07 6.46 3,200 0 0.1
09/11/2015
6.46
 29,100 6.47 6.49 6.46 5,600 0 0.2
06/11/2015
6.47
 9,300 6.51 6.51 6.46 0 0 0
05/11/2015
6.51
 12,440 6.49 6.51 6.46 2,800 0 0.1
04/11/2015
6.49
 42,617 6.51 6.53 6.46 5,600 0 0.2
03/11/2015
6.51
 36,900 6.46 6.51 6.44 5,600 1,500 0.2
02/11/2015
6.46
 36,900 6.39 6.54 6.46 0 0 0
30/10/2015
6.39
 34,180 6.44 6.46 6.39 5,600 0 0.2
29/10/2015
6.44
 11,602 6.46 6.46 6.44 0 0 0
28/10/2015
6.46
 17,300 6.37 6.65 6.46 0 0 0
27/10/2015
6.37
 22,800 6.25 6.37 6.18 5,700 0 0.2
26/10/2015
6.25
 27,900 6.28 6.39 6.25 5,700 0 0.2
23/10/2015
6.28
 15,425 6.37 6.39 6.28 5,600 0 0.2
22/10/2015
6.37
 24,150 6.46 6.53 6.37 5,600 0 0.2
21/10/2015
6.46
 8,200 6.46 6.53 6.46 0 0 0
20/10/2015
6.46
 26,300 6.51 6.51 6.40 0 0 0
19/10/2015
6.51
 39,500 6.25 6.63 6.21 0 0 0
16/10/2015
6.25
 14,600 6.20 6.25 6.20 5,800 0 0.2
15/10/2015
6.20
 7,000 6.20 6.20 6.20 0 0 0
14/10/2015
6.20
 11,700 6.18 6.25 6.18 0 0 0
13/10/2015
6.18
 22,900 6.20 6.20 6.13 0 0 0
12/10/2015
6.20
 19,900 6.27 6.27 6.20 5,600 0 0.2
09/10/2015
6.27
 11,700 6.21 6.28 6.18 5,800 0 0.2
08/10/2015
6.21
 19,200 6.28 6.28 6.18 5,800 0 0.2
07/10/2015
6.28
 14,900 6.27 6.37 6.21 5,800 0 0.2
06/10/2015
6.27
 32,200 6.20 6.28 6.21 0 0 0
05/10/2015
6.20
 22,475 6.11 6.25 6.11 2,100 0 0.1
02/10/2015
6.11
 15,200 6.11 6.13 6.11 0 0 0
01/10/2015
6.11
 2,600 6.11 6.11 6.02 100 0 0.0
30/09/2015
6.11
 5,303 6.14 6.14 6.02 3,200 0 0.1
29/09/2015
6.14
 14,400 6.16 6.16 6.02 6,000 0 0.2
28/09/2015
6.16
 26,627 6.18 6.18 5.93 5,800 0 0.2
25/09/2015
6.18
 19,038 6.25 6.27 5.90 5,800 0 0.2
24/09/2015
6.25
 51,639 6.25 6.32 6.20 2,000 0 0.1
23/09/2015
6.25
 29,108 6.25 6.28 6.20 2,500 0 0.1
22/09/2015
6.25
 36,065 5.93 6.28 5.93 2,900 0 0.1
21/09/2015
5.93
 20,400 5.83 5.93 5.76 200 0 0.0
18/09/2015
5.83
 8,400 5.79 5.83 5.79 300 0 0.0
17/09/2015
5.79
 10,600 5.85 5.85 5.79 6,100 0 0.2
16/09/2015
5.85
 7,200 5.93 6.02 5.85 0 0 0
15/09/2015
5.93
 31,800 5.76 5.93 5.76 6,000 0 0.2
14/09/2015
5.76
 13,500 5.93 6.11 5.76 6,200 0 0.2
11/09/2015
5.93
 29,600 5.93 6.02 5.76 0 0 0
10/09/2015
5.93
 32,000 5.64 5.93 5.64 0 0 0
09/09/2015
5.64
 14,100 5.39 5.64 5.32 0 0 0
08/09/2015
5.39
 19,200 5.06 5.39 5.13 0 0 0
07/09/2015
5.06
 12,100 5.06 5.06 5.06 0 0 0
04/09/2015
5.06
 12,100 4.97 5.10 4.97 100 0 0.0
03/09/2015
4.97
 1,700 5.06 5.06 4.97 1,000 0 0.0
01/09/2015
5.06
 15,700 4.97 5.06 4.97 7,200 0 0.2
31/08/2015
4.97
 6,056 4.97 5.03 4.97 3,600 0 0.1
28/08/2015
4.97
 7,244 4.96 4.97 4.97 0 0 0
27/08/2015
4.96
 700 4.97 4.97 4.96 0 0 0
26/08/2015
4.97
 28,600 4.92 4.97 4.90 0 0 0
25/08/2015
4.92
 18,000 4.97 4.97 4.90 0 0 0
24/08/2015
4.97
 5,700 4.97 5.06 4.97 3,600 0 0.1
21/08/2015
4.97
 4,100 5.08 5.08 4.97 1,100 0 0.0
20/08/2015
5.08
 25,840 4.94 5.10 4.97 0 0 0
19/08/2015
4.94
 1,900 4.92 4.94 4.92 0 0 0
18/08/2015
4.92
 22,000 4.89 4.92 4.89 3,700 0 0.1
17/08/2015
4.89
 6,000 4.92 4.92 4.89 3,700 0 0.1
14/08/2015
4.92
 4,760 4.89 4.92 4.89 0 0 0
13/08/2015
4.89
 25,600 4.89 4.89 4.87 0 0 0
12/08/2015
4.89
 14,500 4.90 4.90 4.71 3,700 0 0.1
11/08/2015
4.90
 12,900 4.97 4.97 4.89 3,700 0 0.1
10/08/2015
4.97
 5,500 5.27 5.27 4.90 0 0 0
07/08/2015
5.27
 7,200 4.87 5.34 4.85 3,700 0 0.1
06/08/2015
4.87
 2,200 4.85 4.87 4.85 1,000 0 0.0
05/08/2015
4.85
 2,000 4.85 4.85 4.85 0 0 0
04/08/2015
4.85
 500 4.92 4.92 4.85 500 0 0.0
03/08/2015
4.92
 2,500 4.87 4.92 4.85 1,000 0 0.0
31/07/2015
4.87
 14,100 4.87 4.87 4.80 3,700 0 0.1
30/07/2015
4.87
 9,300 4.85 4.89 4.85 0 0 0
29/07/2015
4.85
 600 4.85 4.85 4.80 500 0 0.0
28/07/2015
4.85
 2,400 4.89 4.89 4.85 1,900 0 0.1
27/07/2015
4.89
 3,700 4.89 4.89 4.89 3,700 0 0.1
24/07/2015
4.89
 18,700 4.89 5.01 4.89 7,300 0 0.2
23/07/2015
4.89
 6,500 4.80 5.27 4.89 0 0 0
22/07/2015
4.80
 6,700 4.83 4.83 4.80 3,700 0 0.1
21/07/2015
4.83
 5,500 4.80 4.83 4.80 0 0 0
20/07/2015
4.80
 2,600 4.87 4.87 4.71 100 0 0.0
17/07/2015
4.87
 2,100 4.62 4.87 4.71 0 0 0
16/07/2015
4.62
 11,500 4.75 4.76 4.62 8,800 0 0.2
15/07/2015
4.75
 5,600 4.76 4.89 4.75 100 0 0.0
14/07/2015
4.76
 6,300 4.76 4.76 4.75 6,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |