CTCP Tập đoàn Hóa chất Đức Giang (dgc)

35.95
0.65
(1.84%)
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
(2026-08-19) 		-1.54 -4.18% 23,378,400 -1,632,800 -39.7
33.40
60.01
35.95
2 tháng
(2026-07-20) 		-3.10 -8.08% 41,219,600 -3,624,700 -114.8
32.15
60.01
35.95
3 tháng
(2026-06-22) 		-10.69 -23.25% 54,538,700 -4,914,000 -176.9
32.15
60.01
35.95
6 tháng
(2026-03-23) 		-10.87 -23.54% 232,442,800 -11,114,100 -463.4
32.15
60.01
35.95
12 tháng
(2025-09-23) 		-46.84 -57.02% 772,316,900 -38,056,300 -2,447.3
32.15
85.56
35.95
24 tháng
(2024-09-30) 		-60.90 -63.31% 1,258,035,600 -55,740,003 -4,744.8
32
101.82
35.95
36 tháng
(2023-10-04) 		-40.89 -53.67% 1,940,208,500 -50,231,170 -4,344.8
31.15
109.78
35.95
60 tháng
(2021-10-14) 		-19.35 -35.41% 3,212,543,900 -36,609,149 -1,359.2
29.59
109.78
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
9.72
 181,202 9.92 9.92 9.64 0 0 0
26/06/2020
9.92
 499,357 9.62 10.24 9.62 1 0 0.0
25/06/2020
9.62
 95,511 9.62 9.69 9.52 200 0 0.0
24/06/2020
9.62
 126,250 9.72 9.82 9.59 0 11,700 -0.5
23/06/2020
9.72
 46,491 9.72 9.77 9.67 10 0 0.0
22/06/2020
9.72
 168,420 9.84 9.84 9.72 0 3,000 -0.1
19/06/2020
9.84
 182,308 9.52 10.02 9.52 0 0 0
18/06/2020
9.52
 133,896 9.57 9.59 9.44 0 0 0
17/06/2020
9.57
 85,400 9.67 9.67 9.54 1,000 14,800 0.0
16/06/2020
9.67
 94,490 9.64 9.69 9.52 1,000 14,800 -0.5
15/06/2020
9.64
 221,875 9.64 9.82 9.52 0 500 0.0
12/06/2020
9.64
 310,014 9.22 9.64 8.77 0 8,800 -0.3
11/06/2020
9.22
 1,411,706 10.02 10.02 9.14 7,000 0 0.3
10/06/2020
10.02
 538,759 10.24 10.24 9.87 220 14,700 -0.6
09/06/2020
10.24
 270,883 10.42 10.42 10.02 0 0 0
08/06/2020
10.42
 404,654 10.40 10.52 10.32 0 0 0
05/06/2020
10.40
 738,332 10.02 10.50 10.02 25,900 0 1.1
04/06/2020
10.02
 599,621 9.57 10.04 9.52 1,200 17,600 -0.6
03/06/2020
9.57
 162,716 9.74 9.77 9.39 0 0 0
02/06/2020
9.74
 272,601 9.82 10.17 9.67 2,550 200 0.1
01/06/2020
9.82
 538,274 9.22 9.84 9.17 0 0 0
29/05/2020
9.22
 141,908 9.22 9.29 9.14 0 600 0.0
28/05/2020
9.22
 263,841 8.89 9.32 8.92 0 37,000 -1.4
27/05/2020
8.89
 450,728 8.39 9.22 8.44 0 3,500 -0.1
26/05/2020
8.39
 176,738 8.27 8.39 8.22 0 0 0
25/05/2020
8.27
 183,478 8.17 8.29 7.39 0 0 0
22/05/2020
8.17
 175,128 8.09 8.22 8.04 0 0 0
21/05/2020
8.09
 185,542 8.09 8.14 7.99 0 0 0
20/05/2020
8.09
 106,815 7.94 8.09 7.89 0 8,200 -0.3
19/05/2020
7.94
 213,095 7.97 8.12 7.92 0 3,500 -0.1
18/05/2020
7.97
 175,832 7.82 7.97 7.77 1,600 0 0.1
15/05/2020
7.82
 127,265 7.99 8.02 7.82 400 0 0.0
14/05/2020
7.99
 208,233 7.61 8.24 7.51 0 0 0
13/05/2020
7.61
 262,110 7.34 7.64 7.31 0 115 0.0
12/05/2020
7.34
 92,045 7.26 7.41 7.26 0 0 0
11/05/2020
7.26
 142,960 7.16 7.39 7.04 0 13,400 -0.4
08/05/2020
7.16
 112,405 7.24 7.24 7.11 0 0 0
07/05/2020
7.24
 148,535 7.31 7.31 7.21 0 200 0.0
06/05/2020
7.31
 181,340 7.19 7.31 7.11 0 0 0
05/05/2020
7.19
 350,359 6.91 7.19 6.69 0 0 0
04/05/2020
6.91
 247,816 6.69 6.94 6.69 200 0 0.0
29/04/2020
6.69
 138,900 6.66 6.76 6.51 0 0 0
28/04/2020
6.66
 126,900 6.74 6.76 6.59 0 805 0.0
27/04/2020
6.74
 72,295 6.76 6.86 6.69 0 0 0
24/04/2020
6.76
 477,214 6.49 6.89 6.34 100 11,100 -0.3
23/04/2020
6.49
 228,656 6.39 6.64 6.41 0 0 0
22/04/2020
6.39
 103,700 6.36 6.39 6.09 0 0 0
21/04/2020
6.36
 336,798 6.41 6.49 6.21 0 1,000 0.0
20/04/2020
6.41
 760,140 6.11 6.71 6.11 0 3,335 -0.1
17/04/2020
6.11
 250,829 5.86 6.19 5.86 2,600 0 0.1
16/04/2020
5.86
 150,101 5.66 5.86 5.59 400 0 0.0
15/04/2020
5.66
 64,005 5.69 5.74 5.66 0 8,200 -0.2
14/04/2020
5.69
 36,674 5.71 5.71 5.66 0 0 0
13/04/2020
5.71
 169,200 5.59 5.76 5.56 0 0 0
10/04/2020
5.59
 90,238 5.64 5.71 5.51 0 3,200 -0.1
09/04/2020
5.64
 151,145 5.34 5.76 5.36 0 10,000 -0.2
08/04/2020
5.34
 78,060 5.39 5.39 5.26 0 43,500 -0.9
07/04/2020
5.39
 118,288 5.36 5.44 5.31 0 0 0
06/04/2020
5.36
 91,956 4.98 5.36 4.98 0 0 0
03/04/2020
4.98
 250,750 4.98 5.24 4.88 7,600 0 0.2
01/04/2020
4.98
 36,195 4.86 4.98 4.63 0 0 0
31/03/2020
4.86
 73,600 5.06 5.24 4.61 0 0 0
30/03/2020
5.06
 63,832 5.26 5.71 4.93 0 0 0
27/03/2020
5.26
 109,640 5.26 5.34 5.06 10 0 0.0
26/03/2020
5.26
 78,900 5.36 5.64 5.19 0 0 0
25/03/2020
5.36
 129,330 5.39 5.41 5.21 0 0 0
24/03/2020
5.39
 30,320 5.39 5.61 5.39 0 0 0
23/03/2020
5.39
 239,314 5.59 5.59 5.39 0 0 0
20/03/2020
5.59
 53,410 5.64 5.64 5.59 0 2,200 0.0
19/03/2020
5.64
 86,610 5.71 5.71 5.49 0 2,270 -0.1
18/03/2020
5.71
 135,740 5.64 5.76 5.64 0 1,200 0.0
17/03/2020
5.64
 260,500 5.71 5.71 5.56 0 4,100 -0.1
16/03/2020
5.71
 61,661 5.66 6.01 5.64 0 1,200 0.0
13/03/2020
5.66
 335,341 5.61 5.76 5.26 0 1,300 0.0
12/03/2020
5.61
 342,520 5.74 5.74 5.46 0 1,200 0.0
11/03/2020
5.74
 262,400 5.81 5.99 5.71 0 6,200 -0.1
10/03/2020
5.81
 144,940 5.69 5.91 5.69 0 1,200 0.0
09/03/2020
5.69
 335,153 6.11 6.11 5.69 0 1,200 0.0
06/03/2020
6.11
 50,400 6.11 6.19 6.06 0 4,600 -0.1
05/03/2020
6.11
 62,165 6.09 6.14 6.09 0 1,200 0.0
04/03/2020
6.09
 68,000 6.09 6.14 6.04 0 1,200 0.0
03/03/2020
6.09
 19,815 6.09 6.11 6.09 0 1,200 0.0
02/03/2020
6.09
 37,202 6.11 6.16 6.09 0 1,200 0.0
28/02/2020
6.11
 71,364 6.09 6.11 6.06 0 0 0
27/02/2020
6.09
 31,065 6.11 6.14 6.09 0 5,100 -0.1
26/02/2020
6.11
 32,800 6.16 6.16 6.09 0 2,900 -0.1
25/02/2020
6.16
 419,793 6.01 6.19 5.89 0 372,653 -8.9
24/02/2020
6.01
 322,405 6.16 6.16 5.96 0 226,500 -5.4
21/02/2020
6.16
 306,437 6.19 6.29 6.14 1,000 240,800 -5.9
20/02/2020
6.19
 163,565 6.21 6.24 6.19 0 100,000 -2.5
19/02/2020
6.21
 40,660 6.26 6.26 6.19 0 0 0
18/02/2020
6.26
 70,077 6.11 6.26 6.14 0 0 0
17/02/2020
6.11
 99,820 6.14 6.14 6.11 0 800 0.0
14/02/2020
6.14
 59,700 6.16 6.16 6.11 0 0 0
13/02/2020
6.16
 51,040 6.21 6.21 6.16 0 0 0
12/02/2020
6.21
 56,280 6.09 6.24 6.06 0 5,980 -0.1
11/02/2020
6.09
 29,630 6.09 6.14 6.09 0 0 0
10/02/2020
6.09
 34,730 6.09 6.11 6.06 0 0 0
07/02/2020
6.09
 58,413 6.06 6.09 6.06 0 0 0
06/02/2020
6.06
 50,954 6.06 6.14 6.04 0 0 0

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