CTCP Tập đoàn Hóa chất Đức Giang (dgc)

115.30
0.70
(0.61%)
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
(2024-08-21) 		1.80 1.60% 34,455,500 -624,980 -72.8
109.60
115.30
115.30
2 tháng
(2024-07-22) 		0.60 0.53% 89,252,200 -3,298,121 -377.5
101.20
115.30
115.30
3 tháng
(2024-06-24) 		-10 -8.03% 144,831,800 -2,833,515 -317.3
101.20
128
115.30
6 tháng
(2024-03-25) 		-5.40 -4.50% 332,992,000 -6,973,319 -864.9
101.20
131.80
115.30
12 tháng
(2023-09-26) 		26.99 30.81% 678,741,400 4,538,918 249.8
76.47
131.80
115.30
24 tháng
(2022-10-03) 		47.60 71.04% 1,442,469,300 8,332,454 759.9
45.76
131.80
115.30
36 tháng
(2021-10-06) 		52.44 84.35% 1,920,200,500 17,500,334 3,129.6
45.76
131.80
115.30
60 tháng
(2019-10-17) 		107.04 1,415.76% 2,249,717,293 26,994,047 3,803.5
5.83
131.80
115.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
7.79
 38,779 7.82 7.85 7.79 1,500 0 0.0
28/11/2019
7.82
 104,905 7.85 7.88 7.79 200 0 0.0
27/11/2019
7.85
 115,470 7.71 7.91 7.71 1,000 0 0.0
26/11/2019
7.71
 79,805 7.71 7.79 7.65 0 0 0
25/11/2019
7.71
 31,385 7.73 7.82 7.71 0 0 0
22/11/2019
7.73
 76,960 7.82 7.82 7.73 100 0 0.0
21/11/2019
7.82
 86,315 7.79 7.85 7.71 11,600 0 0.3
20/11/2019
7.79
 27,910 7.68 7.79 7.68 0 0 0
19/11/2019
7.68
 42,700 7.68 7.71 7.65 0 0 0
18/11/2019
7.68
 64,315 7.82 7.82 7.68 100 21,965 -0.6
15/11/2019
7.82
 29,810 7.82 7.85 7.82 310 0 0.0
14/11/2019
7.82
 80,245 7.79 7.82 7.76 200 3,000 -0.1
13/11/2019
7.79
 31,590 7.76 7.82 7.76 1,000 400 0.0
12/11/2019
7.76
 41,270 7.76 7.85 7.73 3,000 0 0.1
11/11/2019
7.76
 73,633 7.85 7.91 7.76 110 0 0.0
08/11/2019
7.85
 71,305 7.88 7.88 7.76 200 2,000 -0.0
07/11/2019
7.88
 198,620 7.50 8.05 7.50 0 5,090 -0.1
06/11/2019
7.50
 75,716 7.47 7.56 7.47 1,000 2,000 -0.0
05/11/2019
7.47
 33,465 7.50 7.50 7.44 0 0 0
04/11/2019
7.50
 216,630 7.53 7.53 7.42 0 2,000 -0.1
01/11/2019
7.53
 119,350 7.44 7.56 7.39 0 4,600 -0.1
31/10/2019
7.44
 33,441 7.53 7.53 7.44 0 0 0
30/10/2019
7.53
 37,550 7.53 7.53 7.44 0 0 0
29/10/2019
7.53
 80,270 7.53 7.56 7.50 0 0 0
28/10/2019
7.53
 49,675 7.50 7.56 7.50 0 0 0
25/10/2019
7.50
 63,856 7.50 7.53 7.47 6,000 6,000 0
24/10/2019
7.50
 175,236 7.53 7.53 7.33 17,500 6,000 0.3
23/10/2019
7.53
 62,580 7.50 7.53 7.47 0 0 0
22/10/2019
7.50
 54,392 7.44 7.53 7.44 0 0 0
21/10/2019
7.44
 118,794 7.59 7.59 7.33 400 0 0.0
18/10/2019
7.59
 58,455 7.56 7.59 7.53 100 35 0.0
17/10/2019
7.56
 73,796 7.56 7.62 7.53 26,000 0 0.7
16/10/2019
7.56
 53,273 7.53 7.56 7.50 0 0 0
15/10/2019
7.53
 55,160 7.47 7.53 7.47 0 0 0
14/10/2019
7.47
 75,180 7.59 7.65 7.47 0 6,500 -0.2
11/10/2019
7.59
 27,265 7.59 7.62 7.53 0 0 0
10/10/2019
7.59
 52,840 7.59 7.73 7.53 1,900 0 0.1
09/10/2019
7.59
 87,605 7.71 7.79 7.53 7,700 0 0.2
08/10/2019
7.71
 48,215 7.76 7.76 7.53 0 0 0
07/10/2019
7.76
 58,632 7.91 7.94 7.76 0 0 0
04/10/2019
7.91
 127,428 7.73 7.97 7.68 0 0 0
03/10/2019
7.73
 58,900 7.68 7.73 7.53 0 0 0
02/10/2019
7.68
 106,605 7.71 7.71 7.53 0 0 0
01/10/2019
7.71
 53,020 7.73 7.82 7.68 0 0 0
30/09/2019
7.73
 56,825 7.79 7.79 7.68 0 0 0
27/09/2019
7.79
 120,055 7.65 7.79 7.53 12,700 0 0.3
26/09/2019
7.65
 75,020 7.68 7.76 7.65 0 0 0
25/09/2019
7.68
 68,518 7.79 7.82 7.65 8,000 500 0.2
24/09/2019
7.79
 102,410 7.76 7.91 7.71 16,400 0 0.4
23/09/2019
7.76
 52,620 7.94 7.94 7.76 0 0 0
20/09/2019
7.94
 52,050 8.05 8.11 7.88 4,500 0 0.1
19/09/2019
8.05
 159,530 7.82 8.05 7.82 0 0 0
18/09/2019
7.82
 94,562 7.76 8.00 7.76 0 0 0
17/09/2019
7.76
 70,355 7.68 7.82 7.62 0 0 0
16/09/2019
7.68
 56,570 7.76 7.79 7.59 13,000 800 0.3
13/09/2019
7.76
 124,650 7.44 7.82 7.47 0 0 0
12/09/2019
7.44
 280,882 7.79 7.82 7.36 100 12,000 -0.3
11/09/2019
7.79
 90,495 7.88 7.91 7.68 100 0 0.0
10/09/2019
7.88
 83,460 7.94 7.97 7.85 0 0 0
09/09/2019
7.94
 31,530 8.02 8.02 7.94 0 1,700 -0.0
06/09/2019
8.02
 60,600 8.02 8.05 7.97 0 0 0
05/09/2019
8.02
 52,440 8.02 8.11 8.02 8,500 0 0.2
04/09/2019
8.02
 144,550 8.02 8.05 7.82 0 0 0
03/09/2019
8.02
 82,160 8.11 8.11 8.00 4,400 0 0.1
30/08/2019
8.11
 60,386 8.08 8.14 8.05 600 0 0.0
29/08/2019
8.08
 117,765 8.05 8.11 8.05 0 2,875 -0.1
28/08/2019
8.05
 75,790 8.17 8.23 8.05 800 0 0.0
27/08/2019
8.17
 72,927 8.11 8.23 8.11 10,500 0 0.3
26/08/2019
8.11
 85,682 8.23 8.23 8.11 0 0 0
23/08/2019
8.23
 91,580 8.26 8.28 8.14 0 0 0
22/08/2019
8.26
 113,150 8.28 8.31 8.14 8,200 0 0.2
21/08/2019
8.28
 151,270 8.23 8.31 8.14 100 0 0.0
20/08/2019
8.23
 142,585 8.28 8.34 8.17 0 0 0
19/08/2019
8.28
 152,020 8.17 8.40 8.17 21,900 15 0.6
16/08/2019
8.17
 321,299 8.14 8.28 8.05 0 0 0
15/08/2019
8.14
 246,420 8.14 8.14 7.85 6,000 0 0.2
14/08/2019
8.14
 683,537 8.57 8.63 8.00 5,900 21,600 -0.4
13/08/2019
8.57
 166,088 8.63 8.69 8.52 20,400 0 0.6
12/08/2019
8.63
 760,485 8.98 8.98 8.60 50,800 0 1.5
09/08/2019
8.98
 825,840 9.10 9.44 8.92 32,700 0 1.0
08/08/2019
9.10
 359,372 8.92 9.21 8.75 52,100 0 1.6
07/08/2019
8.92
 101,020 8.92 9.10 8.86 7,800 0 0.2
06/08/2019
8.92
 325,454 9.10 9.10 8.84 10,200 0 0.3
05/08/2019
9.10
 289,091 9.15 9.21 9.10 144,200 0 4.5
02/08/2019
9.15
 205,380 9.01 9.39 8.84 10,000 14,100 -0.2
01/08/2019
9.01
 324,150 9.27 9.50 8.95 0 900 -0.0
31/07/2019
9.27
 140,701 9.30 9.30 9.15 1,000 10,000 -0.3
30/07/2019
9.30
 308,125 9.47 9.76 9.27 19,000 0 0.6
29/07/2019
9.47
 247,235 9.24 9.53 9.21 0 2,900 -0.1
26/07/2019
9.24
 350,554 9.18 9.47 9.04 0 8,600 -0.3
25/07/2019
9.18
 129,281 9.33 9.33 9.18 10,000 1,400 0.3
24/07/2019
9.33
 219,620 9.50 9.56 9.18 19,900 0 0.6
23/07/2019
9.50
 405,982 9.07 9.65 9.01 22,400 0 0.7
22/07/2019
9.07
 365,935 8.57 9.07 8.57 0 5,700 -0.2
19/07/2019
8.57
 111,060 8.57 8.57 8.46 0 400 -0.0
18/07/2019
8.57
 68,007 8.55 8.66 8.40 8,870 0 0.3
17/07/2019
8.55
 130,118 8.69 8.69 8.40 0 23,600 -0.7
16/07/2019
8.69
 109,700 8.92 8.92 8.69 0 0 0
15/07/2019
8.92
 83,210 9.04 9.07 8.86 14,200 0 0.4
12/07/2019
9.04
 138,010 9.07 9.07 8.92 38,300 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |