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)
21/11/2018
10.90
 179,510 10.71 11.00 10.55 0 0 0
20/11/2018
10.71
 82,809 10.64 10.78 10.64 11,400 0 0.5
19/11/2018
10.64
 161,220 10.88 10.88 10.55 0 0 0
16/11/2018
10.88
 237,966 11.11 11.11 10.88 1,400 0 0.1
15/11/2018
11.11
 31,500 11.11 11.11 11.02 0 0 0
14/11/2018
11.11
 65,450 11.07 11.11 10.85 17,600 0 0.8
13/11/2018
11.07
 115,400 11.00 11.14 10.88 0 0 0
12/11/2018
11.00
 37,147 11.00 11.02 10.90 0 0 0
09/11/2018
11.00
 55,420 11.21 11.21 11.00 0 0 0
08/11/2018
11.21
 78,660 11.23 11.35 11.11 0 0 0
07/11/2018
11.23
 46,520 11.28 11.28 11.16 0 0 0
06/11/2018
11.28
 82,390 11.16 11.35 11.16 0 0 0
05/11/2018
11.16
 79,434 11.35 11.40 11.11 0 0 0
02/11/2018
11.35
 27,840 11.35 11.82 11.21 0 100 -0.0
01/11/2018
11.35
 158,540 11.14 11.35 11.02 0 300 -0.0
31/10/2018
11.14
 175,450 10.50 11.23 10.50 0 0 0
30/10/2018
10.50
 119,800 10.43 10.59 10.33 0 0 0
29/10/2018
10.43
 121,513 10.31 10.64 10.12 21,000 0 0.9
26/10/2018
10.31
 78,913 10.31 10.71 10.29 0 0 0
25/10/2018
10.31
 158,700 11.11 11.11 10.17 0 0 0
24/10/2018
11.11
 37,900 11.28 11.35 11.11 0 0 0
23/10/2018
11.28
 79,813 11.16 11.45 10.90 0 0 0
22/10/2018
11.16
 46,140 11.82 11.82 11.16 0 0 0
19/10/2018
11.82
 95,000 11.82 11.85 11.49 0 0 0
18/10/2018
11.82
 236,409 11.54 11.94 11.35 0 0 0
17/10/2018
11.54
 39,340 11.54 11.61 11.38 0 0 0
16/10/2018
11.54
 118,400 11.35 11.54 11.35 1,600 0 0.1
15/10/2018
11.35
 88,686 11.23 11.47 11.35 0 0 0
12/10/2018
11.23
 93,796 11.11 11.35 11.11 0 0 0
11/10/2018
11.11
 127,500 11.45 11.45 10.88 0 0 0
10/10/2018
11.45
 60,050 11.54 11.68 11.30 0 0 0
09/10/2018
11.54
 158,212 11.45 11.78 11.47 0 0 0
08/10/2018
11.45
 54,837 11.19 11.47 11.19 0 0 0
05/10/2018
11.19
 88,450 10.95 11.35 11.11 0 0 0
04/10/2018
10.95
 35,191 10.88 10.95 10.88 0 0 0
03/10/2018
10.88
 50,308 10.45 11.00 10.48 0 0 0
02/10/2018
10.45
 96,910 10.36 10.45 10.22 0 0 0
01/10/2018
10.36
 34,285 10.31 10.36 10.31 0 0 0
28/09/2018
10.31
 45,217 10.29 10.41 10.17 4,000 0 0.2
27/09/2018
10.29
 13,342 10.29 10.31 10.17 0 0 0
26/09/2018
10.29
 17,200 10.00 10.29 10.05 4,000 0 0.2
25/09/2018
10.00
 15,030 10.00 10.05 10.00 0 0 0
24/09/2018
10.00
 24,560 10.10 10.10 10.00 0 0 0
21/09/2018
10.10
 21,700 10.24 10.24 10.05 0 0 0
20/09/2018
10.24
 35,554 10.29 10.29 10.03 0 0 0
19/09/2018
10.29
 27,060 10.17 10.41 10.17 0 0 0
18/09/2018
10.17
 21,500 10.15 10.22 10.15 800 0 0.0
17/09/2018
10.15
 83,440 9.70 10.17 9.72 0 0 0
14/09/2018
9.70
 47,730 9.65 9.81 9.65 0 0 0
13/09/2018
9.65
 43,101 9.67 9.72 9.46 0 0 0
12/09/2018
9.67
 32,210 9.70 9.81 9.65 0 300 -0.0
11/09/2018
9.70
 54,000 9.70 9.77 9.67 1,700 0 0.1
10/09/2018
9.70
 59,540 9.58 9.91 9.60 0 0 0
07/09/2018
9.58
 47,259 9.70 9.79 9.58 0 0 0
06/09/2018
9.70
 11,500 9.86 9.91 9.70 0 0 0
05/09/2018
9.86
 10,000 9.86 10.05 9.70 0 0 0
04/09/2018
9.86
 46,892 9.89 9.89 9.70 0 0 0
31/08/2018
9.89
 18,700 9.89 9.89 9.77 0 0 0
30/08/2018
9.89
 86,485 9.65 9.89 9.58 0 0 0
29/08/2018
9.65
 76,240 9.15 9.91 9.13 0 0 0
28/08/2018
9.15
 33,000 9.15 9.22 9.10 0 0 0
27/08/2018
9.15
 43,638 9.10 9.22 8.99 0 0 0
24/08/2018
9.10
 10,344 9.10 9.13 8.99 0 0 0
23/08/2018
9.10
 67,250 9.20 9.20 9.10 0 0 0
22/08/2018
9.20
 55,000 9.22 9.22 9.20 300 0 0.0
21/08/2018
9.22
 60,524 9.29 9.29 9.20 500 0 0.0
20/08/2018
9.29
 50,309 8.99 9.34 9.01 0 0 0
17/08/2018
8.99
 36,200 8.99 9.03 8.92 0 0 0
16/08/2018
8.99
 57,305 8.94 8.99 8.82 0 0 0
15/08/2018
8.94
 141,813 9.03 9.03 8.80 43,800 0 1.6
14/08/2018
9.03
 79,478 9.13 9.15 8.96 0 0 0
13/08/2018
9.13
 81,415 8.99 9.34 8.99 0 0 0
10/08/2018
8.99
 201,510 9.34 9.46 8.99 500 0 0.0
09/08/2018
9.34
 122,903 9.10 9.46 9.06 0 0 0
08/08/2018
9.10
 199,303 8.94 9.10 8.87 42,700 4,429 1.5
07/08/2018
8.94
 155,745 8.58 8.94 8.58 0 38,000 -1.4
06/08/2018
8.58
 83,121 8.66 8.73 8.42 0 10,200 -0.4
03/08/2018
8.66
 31,070 8.63 8.66 8.51 0 2,000 -0.1
02/08/2018
8.63
 54,550 8.73 8.73 8.51 0 800 -0.0
01/08/2018
8.73
 201,416 8.28 8.73 8.28 0 30,600 -1.1
31/07/2018
8.28
 109,380 8.09 8.40 8.04 31,200 26,300 0.2
30/07/2018
8.09
 60,621 8.09 8.14 8.04 4,200 9,800 -0.2
27/07/2018
8.09
 92,320 8.04 8.11 8.02 0 24,000 -0.8
26/07/2018
8.04
 108,730 8.04 8.06 7.80 61,200 49,200 0.4
25/07/2018
8.04
 149,200 8.04 8.16 7.92 45,500 52,900 -0.3
24/07/2018
8.04
 109,500 8.25 8.25 8.04 50,000 0 1.7
23/07/2018
8.25
 302,104 7.80 8.51 7.80 20,000 62,218 -1.4
20/07/2018
7.80
 39,408 7.52 7.80 7.43 0 11,300 -0.4
19/07/2018
7.52
 13,020 7.52 7.52 7.45 0 100 -0.0
18/07/2018
7.52
 65,930 7.43 7.54 7.33 0 2,800 -0.1
17/07/2018
7.43
 3,600 7.40 7.43 7.33 0 100 -0.0
16/07/2018
7.40
 28,600 7.40 7.43 7.24 0 20,000 -0.6
13/07/2018
7.40
 69,810 7.28 7.40 7.28 0 8,200 -0.3
12/07/2018
7.28
 6,600 7.40 7.40 7.28 6,000 2,200 0.1
11/07/2018
7.40
 16,541 7.40 7.40 7.33 8,400 2,200 0.2
10/07/2018
7.40
 3,900 7.45 7.45 7.40 0 3,300 -0.1
09/07/2018
7.45
 52,000 7.45 7.45 7.31 0 1,000 -0.0
06/07/2018
7.45
 18,901 7.33 7.45 7.21 0 100 -0.0
05/07/2018
7.33
 9,400 7.43 7.43 7.33 0 0 0
04/07/2018
7.43
 54,300 7.40 7.54 7.33 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |