CTCP Tập đoàn Hóa chất Đức Giang (dgc)

105.90
-1.10
(-1.03%)
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
(2024-10-23) 		-1.05 -0.97% 32,661,100 -2,303,664 -250.6
105.90
113.50
105.90
2 tháng
(2024-09-23) 		-4.95 -4.42% 68,861,900 -1,711,764 -183.1
105.90
113.50
105.90
3 tháng
(2024-08-26) 		-1.05 -0.97% 102,088,200 -2,817,364 -310.7
105.90
113.50
105.90
6 tháng
(2024-05-27) 		-15.95 -12.97% 291,766,700 -6,165,324 -712.6
98.51
128.30
105.90
12 tháng
(2023-11-28) 		18.14 20.41% 606,936,900 -4,953,879 -602.1
85.66
128.30
105.90
24 tháng
(2022-12-05) 		50.44 89.17% 1,329,996,500 1,950,403 165.3
45.67
128.30
105.90
36 tháng
(2021-12-08) 		38.59 56.42% 1,924,063,600 16,798,429 3,075.4
44.54
128.30
105.90
60 tháng
(2019-12-19) 		99.33 1,295.04% 2,314,877,221 25,871,012 3,694.8
5.68
128.30
105.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
11.56
 81,263 11.65 11.65 11.53 0 0 0
01/07/2020
11.65
 201,004 11.56 11.71 11.33 0 0 0
30/06/2020
11.56
 225,636 11.36 11.56 11.18 100 21,100 -0.8
29/06/2020
11.36
 181,202 11.59 11.59 11.27 0 0 0
26/06/2020
11.59
 499,357 11.24 11.97 11.24 1 0 0.0
25/06/2020
11.24
 95,511 11.24 11.33 11.12 200 0 0.0
24/06/2020
11.24
 126,250 11.36 11.48 11.21 0 11,700 -0.5
23/06/2020
11.36
 46,491 11.36 11.42 11.30 10 0 0.0
22/06/2020
11.36
 168,420 11.51 11.51 11.36 0 3,000 -0.1
19/06/2020
11.51
 182,308 11.12 11.71 11.12 0 0 0
18/06/2020
11.12
 133,896 11.18 11.21 11.04 0 0 0
17/06/2020
11.18
 85,400 11.30 11.30 11.15 1,000 14,800 -0.0
16/06/2020
11.30
 94,490 11.27 11.33 11.12 1,000 14,800 -0.5
15/06/2020
11.27
 221,875 11.27 11.48 11.12 0 500 -0.0
12/06/2020
11.27
 310,014 10.77 11.27 10.25 0 8,800 -0.3
11/06/2020
10.77
 1,411,706 11.71 11.71 10.69 7,000 0 0.3
10/06/2020
11.71
 538,759 11.97 11.97 11.53 220 14,700 -0.6
09/06/2020
11.97
 270,883 12.18 12.18 11.71 0 0 0
08/06/2020
12.18
 404,654 12.15 12.30 12.06 0 0 0
05/06/2020
12.15
 738,332 11.71 12.27 11.71 25,900 0 1.1
04/06/2020
11.71
 599,621 11.18 11.74 11.12 1,200 17,600 -0.6
03/06/2020
11.18
 162,716 11.39 11.42 10.98 0 0 0
02/06/2020
11.39
 272,601 11.48 11.89 11.30 2,550 200 0.1
01/06/2020
11.48
 538,274 10.77 11.51 10.71 0 0 0
29/05/2020
10.77
 141,908 10.77 10.86 10.69 0 600 -0.0
28/05/2020
10.77
 263,841 10.39 10.89 10.42 0 37,000 -1.4
27/05/2020
10.39
 450,728 9.81 10.77 9.87 0 3,500 -0.1
26/05/2020
9.81
 176,738 9.66 9.81 9.60 0 0 0
25/05/2020
9.66
 183,478 9.54 9.69 8.64 0 0 0
22/05/2020
9.54
 175,128 9.46 9.60 9.40 0 0 0
21/05/2020
9.46
 185,542 9.46 9.51 9.34 0 0 0
20/05/2020
9.46
 106,815 9.28 9.46 9.22 0 8,200 -0.3
19/05/2020
9.28
 213,095 9.31 9.49 9.25 0 3,500 -0.1
18/05/2020
9.31
 175,832 9.13 9.31 9.08 1,600 0 0.1
15/05/2020
9.13
 127,265 9.34 9.37 9.13 400 0 0.0
14/05/2020
9.34
 208,233 8.90 9.63 8.78 0 0 0
13/05/2020
8.90
 262,110 8.58 8.93 8.55 0 115 -0.0
12/05/2020
8.58
 92,045 8.49 8.67 8.49 0 0 0
11/05/2020
8.49
 142,960 8.37 8.64 8.23 0 13,400 -0.4
08/05/2020
8.37
 112,405 8.46 8.46 8.31 0 0 0
07/05/2020
8.46
 148,535 8.55 8.55 8.43 0 200 -0.0
06/05/2020
8.55
 181,340 8.40 8.55 8.31 0 0 0
05/05/2020
8.40
 350,359 8.08 8.40 7.82 0 0 0
04/05/2020
8.08
 247,816 7.82 8.11 7.82 200 0 0.0
29/04/2020
7.82
 138,900 7.79 7.90 7.61 0 0 0
28/04/2020
7.79
 126,900 7.87 7.90 7.70 0 805 -0.0
27/04/2020
7.87
 72,295 7.90 8.02 7.82 0 0 0
24/04/2020
7.90
 477,214 7.58 8.05 7.41 100 11,100 -0.3
23/04/2020
7.58
 228,656 7.47 7.76 7.49 0 0 0
22/04/2020
7.47
 103,700 7.44 7.47 7.11 0 0 0
21/04/2020
7.44
 336,798 7.49 7.58 7.26 0 1,000 -0.0
20/04/2020
7.49
 760,140 7.14 7.85 7.14 0 3,335 -0.1
17/04/2020
7.14
 250,829 6.85 7.23 6.85 2,600 0 0.1
16/04/2020
6.85
 150,101 6.62 6.85 6.53 400 0 0.0
15/04/2020
6.62
 64,005 6.65 6.70 6.62 0 8,200 -0.2
14/04/2020
6.65
 36,674 6.67 6.67 6.62 0 0 0
13/04/2020
6.67
 169,200 6.53 6.73 6.50 0 0 0
10/04/2020
6.53
 90,238 6.59 6.67 6.44 0 3,200 -0.1
09/04/2020
6.59
 151,145 6.24 6.73 6.26 0 10,000 -0.2
08/04/2020
6.24
 78,060 6.29 6.29 6.15 0 43,500 -0.9
07/04/2020
6.29
 118,288 6.26 6.35 6.21 0 0 0
06/04/2020
6.26
 91,956 5.83 6.26 5.83 0 0 0
03/04/2020
5.83
 250,750 5.83 6.12 5.71 7,600 0 0.2
01/04/2020
5.83
 36,195 5.68 5.83 5.42 0 0 0
31/03/2020
5.68
 73,600 5.91 6.12 5.39 0 0 0
30/03/2020
5.91
 63,832 6.15 6.67 5.77 0 0 0
27/03/2020
6.15
 109,640 6.15 6.24 5.91 10 0 0.0
26/03/2020
6.15
 78,900 6.26 6.59 6.06 0 0 0
25/03/2020
6.26
 129,330 6.29 6.32 6.09 0 0 0
24/03/2020
6.29
 30,320 6.29 6.56 6.29 0 0 0
23/03/2020
6.29
 239,314 6.53 6.53 6.29 0 0 0
20/03/2020
6.53
 53,410 6.59 6.59 6.53 0 2,200 -0.0
19/03/2020
6.59
 86,610 6.67 6.67 6.41 0 2,270 -0.1
18/03/2020
6.67
 135,740 6.59 6.73 6.59 0 1,200 -0.0
17/03/2020
6.59
 260,500 6.67 6.67 6.50 0 4,100 -0.1
16/03/2020
6.67
 61,661 6.62 7.03 6.59 0 1,200 -0.0
13/03/2020
6.62
 335,341 6.56 6.73 6.15 0 1,300 -0.0
12/03/2020
6.56
 342,520 6.70 6.70 6.38 0 1,200 -0.0
11/03/2020
6.70
 262,400 6.79 7.00 6.67 0 6,200 -0.1
10/03/2020
6.79
 144,940 6.65 6.91 6.65 0 1,200 -0.0
09/03/2020
6.65
 335,153 7.14 7.14 6.65 0 1,200 -0.0
06/03/2020
7.14
 50,400 7.14 7.23 7.08 0 4,600 -0.1
05/03/2020
7.14
 62,165 7.11 7.17 7.11 0 1,200 -0.0
04/03/2020
7.11
 68,000 7.11 7.17 7.06 0 1,200 -0.0
03/03/2020
7.11
 19,815 7.11 7.14 7.11 0 1,200 -0.0
02/03/2020
7.11
 37,202 7.14 7.20 7.11 0 1,200 -0.0
28/02/2020
7.14
 71,364 7.11 7.14 7.08 0 0 0
27/02/2020
7.11
 31,065 7.14 7.17 7.11 0 5,100 -0.1
26/02/2020
7.14
 32,800 7.20 7.20 7.11 0 2,900 -0.1
25/02/2020
7.20
 419,793 7.03 7.23 6.88 0 372,653 -8.9
24/02/2020
7.03
 322,405 7.20 7.20 6.97 0 226,500 -5.4
21/02/2020
7.20
 306,437 7.23 7.35 7.17 1,000 240,800 -5.9
20/02/2020
7.23
 163,565 7.26 7.29 7.23 0 100,000 -2.5
19/02/2020
7.26
 40,660 7.32 7.32 7.23 0 0 0
18/02/2020
7.32
 70,077 7.14 7.32 7.17 0 0 0
17/02/2020
7.14
 99,820 7.17 7.17 7.14 0 800 -0.0
14/02/2020
7.17
 59,700 7.20 7.20 7.14 0 0 0
13/02/2020
7.20
 51,040 7.26 7.26 7.20 0 0 0
12/02/2020
7.26
 56,280 7.11 7.29 7.08 0 5,980 -0.1
11/02/2020
7.11
 29,630 7.11 7.17 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |