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)
03/07/2018
7.40
 8,300 7.45 7.45 7.40 3,100 0 0.1
02/07/2018
7.45
 17,000 7.52 7.57 7.45 5,900 0 0.2
29/06/2018
7.52
 43,200 7.64 7.64 7.35 0 0 0
28/06/2018
7.64
 2,900 7.57 7.64 7.57 0 0 0
27/06/2018
7.57
 11,841 7.64 7.64 7.50 0 0 0
26/06/2018
7.64
 7,800 7.69 7.69 7.57 0 0 0
25/06/2018
7.69
 4,415 7.61 7.69 7.66 0 31 -0.0
22/06/2018
7.61
 5,500 7.61 7.64 7.54 0 0 0
21/06/2018
7.61
 9,200 7.64 7.64 7.61 0 0 0
20/06/2018
7.64
 8,100 7.64 7.64 7.54 0 5,300 -0.2
19/06/2018
7.64
 68,100 7.64 7.64 7.57 0 0 0
18/06/2018
7.64
 18,200 7.64 7.69 7.64 0 0 0
15/06/2018
7.64
 13,500 7.64 7.76 7.64 0 0 0
14/06/2018
7.64
 46,900 7.59 7.66 7.61 0 0 0
13/06/2018
7.59
 10,400 7.59 7.61 7.57 0 0 0
12/06/2018
7.59
 4,210 7.66 7.66 7.45 0 0 0
11/06/2018
7.66
 500 7.69 7.69 7.33 200 0 0.0
08/06/2018
7.69
 16,600 7.59 7.69 7.59 0 7,200 -0.2
07/06/2018
7.59
 36,410 7.57 7.69 7.35 0 3,300 -0.1
06/06/2018
7.57
 13,300 7.57 7.57 7.45 0 6,500 -0.2
05/06/2018
7.57
 1,200 7.69 7.69 7.50 0 0 0
04/06/2018
7.69
 26,000 7.66 7.76 7.66 0 0 0
01/06/2018
7.66
 10,870 7.35 7.66 7.45 0 0 0
31/05/2018
7.35
 1,900 7.35 7.35 7.35 0 0 0
30/05/2018
7.35
 7,650 7.47 7.47 7.35 0 5,000 -0.2
29/05/2018
7.47
 6,300 7.35 7.47 7.35 0 0 0
28/05/2018
7.35
 23,700 7.40 7.40 7.28 10,100 0 0.3
25/05/2018
7.40
 12,590 7.57 7.57 7.40 0 0 0
24/05/2018
7.57
 22,936 7.45 7.57 7.43 0 100 -0.0
23/05/2018
7.45
 9,530 7.57 7.57 7.45 0 0 0
22/05/2018
7.57
 4,700 7.59 7.59 7.52 0 0 0
21/05/2018
7.59
 5,019 7.80 7.80 7.59 0 0 0
18/05/2018
7.80
 34,800 7.61 7.80 7.61 0 0 0
17/05/2018
7.61
 22,600 7.69 7.69 7.57 0 0 0
16/05/2018
7.69
 1,400 7.69 7.69 7.61 0 900 -0.0
15/05/2018
7.69
 16,107 7.69 7.69 7.64 0 0 0
14/05/2018
7.69
 1,800 7.76 7.76 7.69 0 0 0
11/05/2018
7.76
 18,800 7.61 7.76 7.61 0 4,100 -0.1
10/05/2018
7.61
 1,900 7.66 7.66 7.57 0 0 0
09/05/2018
7.66
 23,699 7.66 7.76 7.64 0 900 -0.0
08/05/2018
7.66
 2,500 7.76 7.76 7.66 0 0 0
07/05/2018
7.76
 3,800 7.76 7.76 7.69 0 0 0
04/05/2018
7.76
 27,000 7.71 7.76 7.57 0 0 0
03/05/2018
7.71
 10,201 7.78 7.80 7.61 0 0 0
02/05/2018
7.78
 31,550 7.78 7.92 7.57 0 600 -0.0
27/04/2018
7.78
 5,608 7.69 7.78 7.61 0 0 0
26/04/2018
7.69
 45,910 7.80 7.80 7.69 0 0 0
24/04/2018
7.80
 5,207 7.71 7.80 7.59 2,000 0 0.1
23/04/2018
7.71
 89,604 7.76 8.16 7.66 3,600 3,600 0
20/04/2018
7.76
 23,358 7.69 7.76 7.61 0 0 0
19/04/2018
7.69
 35,900 7.57 7.69 7.57 0 0 0
18/04/2018
7.57
 20,200 7.45 7.80 7.47 0 2,300 -0.1
17/04/2018
7.45
 16,020 7.47 7.47 7.45 0 2,000 -0.1
16/04/2018
7.47
 9,984 7.45 7.50 7.38 0 500 -0.0
13/04/2018
7.45
 24,040 7.38 7.45 7.40 0 0 0
12/04/2018
7.38
 28,514 7.33 7.45 7.31 8,900 0 0.3
11/04/2018
7.33
 46,000 7.47 7.47 7.33 4,400 0 0.1
10/04/2018
7.47
 37,230 7.47 7.52 7.38 4,800 0 0.2
09/04/2018
7.47
 39,600 7.52 7.57 7.43 0 0 0
06/04/2018
7.52
 16,491 7.52 7.57 7.47 0 0 0
05/04/2018
7.52
 43,310 7.45 7.52 7.28 0 0 0
04/04/2018
7.45
 86,000 7.33 7.45 7.26 0 5,800 -0.2
03/04/2018
7.33
 13,500 7.33 7.43 7.26 0 0 0
02/04/2018
7.33
 30,500 7.40 7.40 7.33 0 0 0
30/03/2018
7.40
 53,100 7.45 7.45 7.12 0 0 0
29/03/2018
7.45
 21,100 7.45 7.52 7.45 0 0 0
28/03/2018
7.45
 5,916 7.50 7.54 7.45 0 0 0
27/03/2018
7.50
 12,900 7.47 7.54 7.45 0 0 0
26/03/2018
7.47
 30,100 7.50 7.69 7.45 0 0 0
23/03/2018
7.50
 42,400 7.52 7.52 7.45 0 0 0
22/03/2018
7.52
 29,700 7.54 7.57 7.45 0 0 0
21/03/2018
7.54
 111,525 7.57 7.61 7.47 0 21,775 -0.7
20/03/2018
7.57
 112,900 7.69 7.69 7.47 0 0 0
19/03/2018
7.69
 74,600 7.80 7.80 7.64 0 0 0
16/03/2018
7.80
 81,601 8.09 8.11 7.80 0 0 0
15/03/2018
8.09
 49,400 7.88 8.23 7.85 0 0 0
14/03/2018
7.88
 150,200 8.16 8.21 7.80 0 0 0
13/03/2018
8.16
 54,730 8.30 8.30 8.02 0 0 0
12/03/2018
8.30
 165,700 8.30 8.54 8.28 0 0 0
09/03/2018
8.30
 345,600 7.78 8.47 7.78 0 0 0
08/03/2018
7.78
 60,109 7.69 7.92 7.69 0 0 0
07/03/2018
7.69
 16,000 7.73 7.76 7.64 0 0 0
06/03/2018
7.73
 34,410 7.90 7.92 7.57 0 21,200 -0.7
05/03/2018
7.90
 98,650 7.47 7.97 7.57 0 0 0
02/03/2018
7.47
 29,944 7.31 7.47 7.28 0 0 0
01/03/2018
7.31
 5,200 7.28 7.33 7.31 0 0 0
28/02/2018
7.28
 56,360 7.26 7.28 7.26 0 0 0
27/02/2018
7.26
 81,300 7.45 7.45 7.26 0 18,700 -0.6
26/02/2018
7.45
 35,800 7.45 7.54 7.38 0 0 0
23/02/2018
7.45
 14,718 7.45 7.50 7.45 0 0 0
22/02/2018
7.45
 41,260 7.45 7.54 7.43 0 0 0
21/02/2018
7.45
 69,633 7.57 7.57 7.28 0 20 -0.0
13/02/2018
7.57
 56,718 7.17 7.57 6.98 0 32,500 -1.0
12/02/2018
7.17
 11,800 7.17 7.21 7.17 0 3,000 -0.1
09/02/2018
7.17
 11,300 7.24 7.24 7.07 0 0 0
08/02/2018
7.24
 22,200 7.26 7.26 7.17 0 2,000 -0.1
07/02/2018
7.26
 15,100 7.05 7.33 7.05 0 0 0
06/02/2018
7.05
 15,315 7.17 7.17 6.65 0 3,600 -0.1
05/02/2018
7.17
 53,460 7.26 7.26 7.17 0 0 0
02/02/2018
7.26
 21,700 7.33 7.33 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |