CTCP Tập đoàn Hóa chất Đức Giang (dgc)

67.50
-1.30
(-1.89%)
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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2015
4.76
 7,800 4.78 4.78 4.75 3,800 0 0.1
10/07/2015
4.78
 9,000 4.82 4.82 4.76 2,000 0 0.1
09/07/2015
4.82
 7,900 4.82 4.82 4.82 8,700 0 0.2
08/07/2015
4.82
 13,800 4.87 4.87 4.82 8,700 0 0.2
07/07/2015
4.87
 7,400 4.89 4.89 4.87 7,300 0 0.2
06/07/2015
4.89
 28,500 4.89 4.89 4.89 5,000 0 0.1
03/07/2015
4.89
 17,200 4.94 4.94 4.89 10,000 0 0.3
02/07/2015
4.94
 7,300 5.06 5.06 4.71 7,100 0 0.2
01/07/2015
5.06
 3,500 4.89 5.06 4.89 500 0 0.0
30/06/2015
4.89
 4,800 4.83 5.22 4.87 2,400 0 0.1
29/06/2015
4.83
 2,000 4.82 5.22 4.82 1,000 0 0.0
26/06/2015
4.82
 3,700 4.82 4.82 4.82 3,700 0 0.1
25/06/2015
4.82
 11,400 4.82 4.82 4.80 11,300 10,900 0.0
24/06/2015
4.82
 3,100 4.87 4.87 4.71 900 0 0.0
23/06/2015
4.87
 4,100 5.13 5.13 4.71 0 0 0
22/06/2015
5.13
 4,900 4.90 5.13 4.87 0 0 0
19/06/2015
4.90
 11,500 5.01 5.01 4.89 0 0 0
18/06/2015
5.01
 4,300 5.13 5.13 4.85 2,100 0 0.1
17/06/2015
5.13
 300 4.97 5.44 4.87 0 0 0
16/06/2015
4.97
 7,500 4.97 5.22 4.97 0 0 0
15/06/2015
4.97
 3,000 4.97 5.03 4.97 0 0 0
12/06/2015
4.97
 6,900 4.97 5.24 4.97 0 0 0
11/06/2015
4.97
 3,200 4.97 5.32 4.97 0 0 0
10/06/2015
4.97
 5,700 4.97 5.44 4.97 0 0 0
09/06/2015
4.97
 2,500 5.39 5.39 4.89 0 0 0
08/06/2015
5.39
 6,000 4.90 5.39 4.92 0 0 0
05/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26)
05/06/2015
4.90
 4,100 4.71 5.18 4.80 0 200 -0.0
04/06/2015
4.71
 1,300 4.82 5.29 4.71 0 0 0
03/06/2015
4.82
 3,200 4.60 5.04 4.61 0 0 0
02/06/2015
4.60
 2,900 4.64 4.65 4.60 0 0 0
01/06/2015
4.64
 1,200 4.58 4.85 4.64 0 0 0
29/05/2015
4.58
 1,900 4.57 4.58 4.57 0 0 0
28/05/2015
4.57
 1,600 4.64 4.64 4.57 0 0 0
27/05/2015
4.64
 800 4.57 4.82 4.64 0 0 0
26/05/2015
4.57
 1,100 4.64 5.10 4.57 0 0 0
25/05/2015
4.64
 100 4.71 4.71 4.64 0 0 0
22/05/2015
4.71
 7,100 4.38 4.71 4.29 100 0 0.0
21/05/2015
4.38
 1,000 4.60 5.04 4.38 0 0 0
20/05/2015
4.60
 0 4.60 4.60 4.60 0 0 0
19/05/2015
4.60
 4,610 4.60 5.06 4.57 0 0 0
18/05/2015
4.60
 500 4.78 5.24 4.36 0 0 0
15/05/2015
4.78
 0 4.78 4.78 4.78 0 0 0
14/05/2015
4.78
 1,200 5.03 5.53 4.78 1,000 0 0.0
13/05/2015
5.03
 100 4.57 5.03 5.03 0 0 0
12/05/2015
4.57
 9,200 4.57 4.64 4.57 3,000 0 0.1
11/05/2015
4.57
 1,500 4.71 4.71 4.57 1,500 0 0.1
08/05/2015
4.71
 0 4.71 4.71 4.71 0 0 0
07/05/2015
4.71
 5,269 4.61 5.07 4.71 5,000 0 0.2
06/05/2015
4.61
 5,200 4.52 4.63 4.60 5,000 0 0.2
05/05/2015
4.52
 200 4.71 4.83 4.52 0 0 0
04/05/2015
4.71
 0 4.71 4.71 4.71 0 0 0
27/04/2015
4.71
 700 4.83 4.83 4.57 500 0 0.0
24/04/2015
4.83
 400 5.25 5.53 4.74 0 0 0
23/04/2015
5.25
 10 5.25 5.25 5.25 0 0 0
22/04/2015
5.25
 0 5.25 5.25 5.25 0 0 0
21/04/2015
5.25
 100 4.90 5.25 5.25 0 0 0
20/04/2015
4.90
 1,200 5.17 5.68 4.71 0 0 0
17/04/2015
5.17
 700 4.83 5.17 4.70 0 0 0
16/04/2015
4.83
 1,600 4.71 4.83 4.57 0 0 0
15/04/2015
4.71
 1,200 4.71 4.71 4.57 0 0 0
14/04/2015
4.71
 3,100 4.71 5.18 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |