CTCP Tập đoàn Hóa chất Đức Giang (dgc)

126.20
0.20
(0.16%)
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
(2024-04-17) 		14.90 13.41% 51,936,400 -912,872 -129.1
108
126.20
126.20
2 tháng
(2024-03-18) 		7.80 6.60% 115,624,100 -1,036,472 -149.6
108
126.20
126.20
3 tháng
(2024-02-19) 		29.40 30.43% 192,464,500 4,748,311 439.6
96.60
128.20
126.20
6 tháng
(2023-11-20) 		35.68 39.51% 309,336,300 3,012,973 294.1
88
128.20
126.20
12 tháng
(2023-05-23) 		76.53 154.72% 796,864,700 9,130,565 937.1
48.69
128.20
126.20
24 tháng
(2022-05-30) 		36.05 40.07% 1,431,917,300 10,021,881 1,072.4
45.76
128.20
126.20
36 tháng
(2021-06-02) 		96.19 322.63% 1,791,234,300 29,099,081 4,215.3
29.52
128.20
126.20
60 tháng
(2019-06-13) 		117.66 1,410.30% 2,021,380,476 33,011,914 4,477.7
5.83
128.20
126.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
126.20
0.20
 2,188,600 126 127.60 125.50 107,200 380,400 -34.5
#2 16/05/2024
126
-0.10
 2,987,700 127 128.30 125.60 274,400 422,300 -18.8
#3 15/05/2024
126.10
1.80
 3,249,800 125.60 126.90 123.80 305,000 321,600 -1.8
#4 14/05/2024
124.30
1.70
 2,481,400 122.50 124.60 121.20 57,200 210,053 -18.6
#5 13/05/2024
122.60
-1.20
 3,378,200 123.80 123.90 120 203,740 246,100 -5.4
#6 10/05/2024
123.80
-1
 2,904,100 125 126.10 122.80 41,000 524,600 -59.8
#7 09/05/2024
124.80
1.30
 6,905,300 125 131 124.50 101,100 1,181,500 -136.8
#8 08/05/2024
123.50
1
 3,332,600 121 123.50 120.40 405,384 316,000 11.2
#9 07/05/2024
122.50
0
 2,723,700 122.70 125.60 122.50 75,900 134,732 -7.3
#10 06/05/2024
122.50
3.50
 2,663,000 120 123.50 119.40 67,500 19,051 5.9
#11 03/05/2024
119
-1.20
 2,244,100 121 122 118.40 289,600 242,400 5.6
#12 02/05/2024
120.20
1.40
 2,359,700 118.80 121 117 66,400 221,160 -18.5
#13 26/04/2024
118.80
2.70
 3,739,600 114.50 120.50 114.50 722,000 626,300 11.2
#14 25/04/2024
116.10
-0.20
 1,539,200 116.30 116.30 114.40 477,200 354,100 14.3
#15 24/04/2024
116.30
6.30
 3,029,200 110.40 116.30 110.40 648,000 667,800 -2.4
#16 23/04/2024
110
0
 1,668,500 110.80 110.80 108 665,900 388,700 30.4
#17 22/04/2024
110
2
 2,055,900 110 111 108.10 602,200 429,300 19.0
#18 19/04/2024
108
-3.10
 3,122,100 109 112.40 107 527,900 140,800 42.5
#19 17/04/2024
111.10
-2.40
 1,552,300 114.30 114.50 111.10 58,900 55,700 0.4
#20 16/04/2024
113.50
2.40
 4,536,300 108 114.30 108 825,000 356,100 52.2
#21 15/04/2024
111.10
-8.10
 2,989,100 118.80 121.90 111 147,100 317,100 -20.7
#22 12/04/2024
119.20
-0.70
 1,073,200 120.50 120.50 118.80 3,600 248,300 -29.2
#23 11/04/2024
119.90
2
 1,522,700 117 120.50 116.70 302,300 90,200 25.2
#24 10/04/2024
117.90
0.90
 1,440,300 117.60 118.40 116.50 310,700 68,300 28.5
#25 09/04/2024
117
1
 1,164,100 116 117.60 116 207,400 151,400 6.5
#26 08/04/2024
116
-3.70
 3,268,100 119.80 120.40 115.50 472,400 195,300 32.1
#27 05/04/2024
119.70
-2.90
 2,240,100 121 122.50 119.60 171,700 137,000 4.2
#28 04/04/2024
122.60
0.20
 1,689,800 122.40 123 121 441,000 254,000 23.0
#29 03/04/2024
122.40
-0.20
 4,319,500 122.70 127.50 122 206,100 836,200 -78.4
#30 02/04/2024
122.60
2.30
 2,443,300 119.90 122.60 118.50 343,000 184,900 19.5
#31 01/04/2024
120.30
-3.10
 2,402,700 122.50 122.90 120.10 32,200 742,300 -85.7
#32 29/03/2024
123.40
-0.50
 1,970,900 123.90 124.30 122 430,400 404,300 3.4
#33 28/03/2024
123.90
3.20
 2,417,200 121.90 125 121.50 375,400 324,100 6.4
#34 27/03/2024
120.70
0
 1,516,600 120.70 121.10 119 149,200 417,600 -32.1
#35 26/03/2024
120.70
0.70
 1,830,700 120 120.70 118.20 336,400 324,500 1.5
#36 25/03/2024
120
-3.60
 2,744,700 123.60 123.60 118.50 89,700 372,100 -34.3
#37 22/03/2024
123.60
0.60
 2,312,600 123 124.50 121.30 439,800 312,200 15.8
#38 21/03/2024
123
0.20
 2,792,900 122.80 124.60 119.50 570,900 217,300 43.3
#39 20/03/2024
122.80
3.80
 2,914,900 119 123.70 118.60 1,145,500 324,700 99.3
#40 19/03/2024
119
0.80
 2,829,400 118.20 121.90 117 846,200 494,200 42.2
#41 18/03/2024
118.20
-8.80
 13,268,600 127 127.50 118.20 885,400 2,082,900 -143.3
#42 15/03/2024
127
-1.20
 2,510,500 128.20 129.40 126 307,600 933,700 -79.9
#43 14/03/2024
128.20
1
 3,447,700 127.20 131.50 127.10 749,600 1,126,700 -48.6
#44 13/03/2024
127.20
8.30
 3,805,200 118.90 127.20 119.50 477,100 440,300 4.0
#45 12/03/2024
118.90
0.90
 2,137,200 118 120.50 117.70 186,200 122,600 7.6
#46 11/03/2024
118
-1.40
 2,792,100 119.40 122 117.30 213,000 430,900 -26.0
#47 08/03/2024
119.40
-1.50
 2,382,900 120.90 122.90 118 365,539 217,143 17.8
#48 07/03/2024
120.90
7.90
 7,346,700 113 120.90 111 1,380,622 546,621 96.0
#49 06/03/2024
113
-0.40
 3,678,100 113.40 113.50 109.80 363,600 57,500 34.2
#50 05/03/2024
113.40
1.30
 2,853,700 112.10 115.50 111.50 788,300 363,387 48.2
#51 04/03/2024
112.10
-1.90
 3,928,600 114 115.50 111.70 194,862 709,762 -58.1
#52 01/03/2024
114
2
 2,998,500 112 115.30 112.30 1,081,550 800,208 32.2
#53 29/02/2024
112
1.50
 3,079,600 110.50 114.80 109.60 371,600 441,400 -8.0
#54 28/02/2024
110.50
-1.10
 2,783,800 111.60 112.40 110.20 303,300 290,399 1.4
#55 27/02/2024
111.60
4.60
 4,160,600 107 111.60 108.50 1,217,300 407,657 88.8
#56 26/02/2024
107
7
 7,509,000 100 107 100 2,137,500 91,900 214.9
#57 23/02/2024
100
-1.20
 4,435,100 101.20 103.40 99.60 1,272,300 99,900 119.6
#58 22/02/2024
101.20
-0.50
 2,842,500 101.70 102.80 100.70 595,300 60,200 54.4
#59 21/02/2024
101.70
3
 5,469,800 98.70 103 99.70 326,000 55,380 27.5
#60 20/02/2024
98.70
2.10
 4,599,800 96.60 98.80 95.70 838,600 75,994 74.3
#61 19/02/2024
96.60
1.10
 4,079,000 95.50 98.60 95.20 79,309 192,748 -11.0
#62 16/02/2024
95.50
0.10
 2,550,700 95.40 96.50 94.50 32,600 383,776 -33.5
#63 15/02/2024
95.40
-0.80
 1,707,800 96.20 97.10 95.20 36,900 12,812 2.3
#64 07/02/2024
96.20
0.60
 2,752,600 95.60 97.90 95.80 49,800 9,050 3.9
#65 06/02/2024
95.60
4.80
 4,805,200 90.80 95.60 90.60 465,900 39,500 40.2
#66 05/02/2024
90.80
0.10
 1,002,100 90.70 91.50 90.50 272,000 43,400 20.8
#67 02/02/2024
90.70
0.10
 1,228,100 90.60 91.40 90.30 5,100 130,300 -11.3
#68 01/02/2024
90.60
0.20
 1,059,500 90.40 90.80 89.80 38,600 57,300 -1.7
#69 31/01/2024
90.40
0
 1,603,900 90.40 91 89.10 63,300 103,300 -3.6
#70 30/01/2024
90.40
0.50
 976,500 89.90 90.40 89.40 5,000 162,000 -14.1
#71 29/01/2024
89.90
1
 1,407,300 88.90 90.90 89 1,500 125,300 -11.2
#72 26/01/2024
88.90
0.90
 1,057,700 88 89.20 87.80 17,200 8,000 0.8
#73 25/01/2024
88
-1.30
 3,366,400 89.30 89.30 87.80 257,600 926,700 -58.9
#74 24/01/2024
89.30
-0.30
 1,459,100 89.60 90.40 89.30 19,700 332,300 -28.0
#75 23/01/2024
89.60
-1.90
 3,765,700 91.50 91.50 89.20 147,300 748,600 -54.1
#76 22/01/2024
91.50
-0.30
 1,705,600 91.80 92 90.40 14,700 222,900 -19.0
#77 19/01/2024
91.80
-0.40
 1,046,200 92.20 93 91.80 100,200 247,500 -13.6
#78 18/01/2024
92.20
0.40
 1,058,200 91.80 93 91.70 3,000 108,300 -9.7
#79 17/01/2024
91.80
-1.70
 1,794,100 93.50 93.50 91.70 22,000 488,000 -43.0
#80 16/01/2024
93.50
2
 1,233,800 91.50 93.50 91.20 140,600 21,500 11.0
#81 15/01/2024
91.50
-0.10
 929,600 91.60 92.20 91.50 114,600 80,600 3.1
#82 12/01/2024
91.60
-0.90
 1,778,100 92.50 92.50 91.20 68,800 72,700 -0.4
#83 11/01/2024
92.50
0
 1,796,300 92.50 92.90 91.60 73,100 350,500 -25.5
#84 10/01/2024
92.50
-1.40
 3,880,500 93.90 94.30 91.50 155,500 760,700 -56.2
#85 09/01/2024
93.90
-0.20
 2,335,700 94.10 94.80 93.20 120,400 117,700 0.3
#86 08/01/2024
94.10
-1.40
 2,563,400 95.50 96.50 94 29,100 403,700 -35.5
#87 05/01/2024
95.50
-0.50
 1,430,600 96 96.80 94.90 37,200 72,500 -3.4
#88 04/01/2024
96
2
 5,627,600 94 99 94.20 262,300 285,700 -2.2
#89 03/01/2024
94
0.20
 1,529,900 93.80 94 93.20 115,300 354,900 -22.4
#90 02/01/2024
93.80
-0.60
 1,466,800 94.40 94.90 93.30 172,500 12,000 15.0
#91 29/12/2023
94.40
0.40
 1,296,500 94 94.40 93.70 152,700 2,000 14.2
#92 28/12/2023
94
-0.10
 1,686,200 94.10 95.40 93.50 197,100 4,600 18.1
#93 27/12/2023
94.10
0.20
 1,501,700 93.90 94.80 93.70 40,900 18,200 2.1
#94 26/12/2023
93.90
2.10
 3,027,400 91.80 94.80 92.10 67,600 14,000 5.0
#95 25/12/2023
91.80
1.30
 960,900 90.50 92.40 90.20 60,000 12,200 4.4
#96 22/12/2023
90.50
-0.50
 1,421,400 91 91 89.90 248,200 259,000 -1.0
#97 21/12/2023
91
-0.60
 1,759,600 91.60 91.60 90.10 216,200 370,400 -14.0
#98 20/12/2023
91.60
-0.70
 1,000,600 92.30 92.40 91.20 151,800 125,500 2.5
#99 19/12/2023
92.30
1.50
 1,608,500 90.80 92.30 90.60 64,300 161,400 -8.9
#100 18/12/2023
90.80
0.48
 1,622,600 90.32 91.86 89.25 30,600 219,100 -17.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc