CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.50
0.65
(1.98%)
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
(2026-09-07) 		-6.87 -16.38% 15,685,000 -3,095,900 -66.0
32.85
41.97
32.85
2 tháng
(2026-08-06) 		-3.61 -9.33% 28,034,900 -4,110,200 -111.2
32.85
42.06
32.85
3 tháng
(2026-07-07) 		-5.85 -14.28% 45,111,900 -6,191,600 -190.6
32.15
42.06
32.85
6 tháng
(2026-04-08) 		-14.64 -29.44% 164,914,200 -13,375,000 -529.0
32.15
50.28
32.85
12 tháng
(2025-10-10) 		-45.59 -56.50% 746,735,600 -38,724,200 -2,376.3
32.15
85.56
32.85
24 tháng
(2024-10-15) 		-61.02 -63.48% 1,212,056,700 -56,204,703 -4,651.8
32.15
101.82
32.85
36 tháng
(2023-10-23) 		-35.45 -50.25% 1,842,171,300 -52,087,716 -4,401.1
32.15
109.78
32.85
60 tháng
(2021-11-01) 		-18.82 -34.91% 3,137,678,700 -35,917,900 -1,140.8
32.15
109.78
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
10.02
 599,621 9.59 10.04 9.52 1,200 17,600 -0.6
03/06/2020
9.57
 162,716 9.77 9.77 9.39 0 0 0
02/06/2020
9.74
 272,601 9.89 10.17 9.67 2,550 200 0.1
01/06/2020
9.82
 538,274 9.17 9.84 9.17 0 0 0
29/05/2020
9.22
 141,908 9.27 9.29 9.14 0 600 0.0
28/05/2020
9.22
 263,841 8.92 9.32 8.92 0 37,000 -1.4
27/05/2020
8.89
 450,728 8.44 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 8.19 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 8.02 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 8.02 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 7.97 8.02 7.82 400 0 0.0
14/05/2020
7.99
 208,233 7.51 8.24 7.51 0 0 0
13/05/2020
7.61
 262,110 7.31 7.64 7.31 0 115 0.0
12/05/2020
7.34
 92,045 7.29 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 7.19 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 6.69 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 6.61 6.76 6.51 0 0 0
28/04/2020
6.66
 126,900 6.76 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 6.41 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 6.16 6.71 6.11 0 3,335 -0.1
17/04/2020
6.11
 250,829 5.89 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
 169,238 5.56 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 5.39 5.76 5.36 0 10,000 -0.2
08/04/2020
5.34
 78,060 5.36 5.39 5.26 0 43,500 -0.9
07/04/2020
5.39
 118,288 5.39 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 5.01 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 5.24 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 5.64 5.64 5.19 0 0 0
25/03/2020
5.36
 129,330 5.41 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 5.51 5.59 5.39 0 0 0
20/03/2020
5.59
 53,410 5.61 5.64 5.59 0 2,200 0.0
19/03/2020
5.64
 86,610 5.56 5.69 5.49 0 2,270 -0.1
18/03/2020
5.71
 135,740 5.69 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 5.26 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 5.89 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 6.06 6.14 6.04 0 1,200 0.0
03/03/2020
6.09
 19,815 6.11 6.11 6.09 0 1,200 0.0
02/03/2020
6.09
 37,202 6.09 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 5.94 6.19 5.89 0 372,653 -8.9
24/02/2020
6.01
 322,405 6.14 6.16 5.96 0 226,500 -5.4
21/02/2020
6.16
 306,437 6.21 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 6.21 6.21 6.19 0 0 0
18/02/2020
6.26
 70,077 6.14 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 6.06 6.24 6.06 0 5,980 -0.1
11/02/2020
6.09
 29,630 6.11 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 6.14 6.14 6.04 0 0 0
05/02/2020
6.06
 18,482 6.06 6.14 6.04 8,000 6,000 0.0
04/02/2020
6.04
 69,245 6.16 6.19 5.99 6,000 6,000 0
03/02/2020
5.99
 133,550 6.14 6.14 5.89 0 0 0
31/01/2020
6.16
 223,105 6.39 6.39 6.16 0 0 0
30/01/2020
6.41
 113,800 6.34 6.44 6.31 800 4,400 -0.1
22/01/2020
6.31
 15,290 6.24 6.31 6.24 0 0 0
21/01/2020
6.21
 47,300 6.19 6.26 6.19 0 0 0
20/01/2020
6.21
 38,228 6.21 6.26 6.19 0 0 0
17/01/2020
6.19
 29,200 6.14 6.19 6.14 0 0 0
16/01/2020
6.14
 24,600 6.16 6.16 6.11 0 0 0
15/01/2020
6.16
 27,855 6.16 6.16 6.11 0 0 0
14/01/2020
6.16
 32,650 6.06 6.19 6.06 0 0 0
13/01/2020
6.04
 72,290 5.99 6.04 5.99 0 0 0
10/01/2020
6.01
 47,055 6.04 6.11 6.01 0 0 0
09/01/2020
6.01
 73,310 5.79 6.06 5.74 0 8,500 -0.2
08/01/2020
5.79
 71,120 6.09 6.11 5.79 0 0 0
07/01/2020
6.09
 36,562 5.96 6.11 5.96 0 0 0

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