CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.65
0.90
(2.45%)
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
(2026-06-29) 		-12.80 -26.23% 15,657,800 -1,689,700 0
36
48.80
36.75
2 tháng
(2026-05-29) 		-10.50 -22.58% 33,841,700 -2,936,300 0
36
51.50
36.75
3 tháng
(2026-04-29) 		-17.60 -32.84% 88,653,700 -6,847,496 0
36
55.80
36.75
6 tháng
(2026-01-29) 		-31.80 -46.90% 380,327,700 -16,814,213 -471.6
36
80.90
36.75
12 tháng
(2025-08-04) 		-62.88 -63.59% 804,473,400 -50,077,113 -3,175.8
36
103.38
36.75
24 tháng
(2024-08-07) 		-62.86 -63.59% 1,248,637,400 -69,632,010 -5,250.4
36
114.01
36.75
36 tháng
(2023-08-14) 		-30.27 -45.68% 1,992,713,400 -58,523,933 -4,399.1
36
122.92
36.75
60 tháng
(2021-08-23) 		-6.31 -14.91% 3,147,678,600 -51,416,617 -2,116.6
36
122.92
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |