CTCP Tập đoàn Hóa chất Đức Giang (dgc)

115.50
0.90
(0.79%)
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
(2024-08-20) 		1.60 1.43% 34,802,300 -338,780 -40.9
109.60
115.20
114.60
2 tháng
(2024-07-22) 		-0.40 -0.35% 87,734,200 -3,303,321 -378.1
101.20
115.20
114.60
3 tháng
(2024-06-21) 		-18.20 -13.81% 147,633,700 -3,087,215 -350.9
101.20
131.80
114.60
6 tháng
(2024-03-25) 		-6.40 -5.33% 331,474,000 -6,978,519 -865.5
101.20
131.80
114.60
12 tháng
(2023-09-25) 		25.32 28.68% 682,379,300 4,322,818 228.6
76.47
131.80
114.60
24 tháng
(2022-09-30) 		43.15 61.24% 1,446,609,600 9,919,954 882.9
45.76
131.80
114.60
36 tháng
(2021-10-05) 		50.36 79.62% 1,919,416,100 17,362,834 3,108.7
45.76
131.80
114.60
60 tháng
(2019-10-16) 		106.04 1,402.54% 2,248,252,566 26,988,847 3,802.9
5.83
131.80
114.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
7.20
 15,646 7.25 7.31 7.20 0 0 0
07/07/2017
7.25
 66,311 7.43 7.43 7.25 0 0 0
06/07/2017
7.43
 11,900 7.55 7.55 7.41 0 0 0
05/07/2017
7.55
 10,695 7.50 7.55 7.43 100 0 0.0
04/07/2017
7.50
 29,800 7.52 7.66 7.38 6,000 0 0.2
03/07/2017
7.52
 19,339 7.52 7.55 7.38 3,800 0 0.1
30/06/2017
7.52
 50,167 7.55 7.71 7.45 40 0 0.0
29/06/2017
7.55
 42,210 7.25 7.55 7.22 0 0 0
28/06/2017
7.25
 3,517 7.20 7.34 7.22 0 0 0
27/06/2017
7.20
 43,400 7.22 7.25 7.20 0 3,400 -0.1
26/06/2017
7.22
 27,677 7.29 7.29 7.22 0 1,777 -0.1
23/06/2017
7.29
 1,226 7.27 7.31 7.25 0 0 0
22/06/2017
7.27
 32,447 7.27 7.31 7.20 0 0 0
21/06/2017
7.27
 15,910 7.45 7.45 7.27 0 0 0
20/06/2017
7.45
 34,500 7.50 7.50 7.20 0 0 0
19/06/2017
7.50
 6,534 7.66 7.66 7.45 0 0 0
16/06/2017
7.66
 33,484 7.62 7.90 7.64 2,000 0 0.1
15/06/2017
7.62
 97,600 7.27 7.64 7.31 10,000 0 0.3
14/06/2017
7.27
 4,500 7.25 7.31 7.27 0 0 0
13/06/2017
7.25
 15,584 7.22 7.29 7.22 5,000 0 0.2
12/06/2017
7.22
 48,700 7.25 7.27 7.22 9,800 300 0.3
09/06/2017
7.25
 32,000 7.34 7.34 7.25 0 0 0
08/06/2017
7.34
 15,500 7.31 7.34 7.18 0 0 0
07/06/2017
7.31
 41,600 7.15 7.31 7.18 0 0 0
06/06/2017
7.15
 51,400 7.31 7.31 7.13 12,700 0 0.4
05/06/2017
7.31
 27,450 7.29 7.31 7.27 300 0 0.0
02/06/2017
7.29
 11,201 7.29 7.31 7.25 0 0 0
01/06/2017
7.29
 16,500 7.29 7.31 7.25 5,000 0 0.2
31/05/2017
7.29
 24,400 7.20 7.31 7.22 10,000 0 0.3
30/05/2017
7.20
 14,800 7.34 7.38 7.20 0 0 0
29/05/2017
7.34
 13,595 7.31 7.38 7.31 0 0 0
26/05/2017
7.31
 25,240 7.29 7.31 7.22 15,000 0 0.5
25/05/2017
7.29
 20,000 7.18 7.29 7.20 3,600 0 0.1
24/05/2017
7.18
 8,090 7.20 7.22 7.18 0 0 0
23/05/2017
7.20
 14,600 7.20 7.20 7.20 1,300 0 0.0
22/05/2017
7.20
 28,910 7.29 7.29 7.20 3,600 0 0.1
19/05/2017
7.29
 32,500 7.20 7.29 7.20 5,000 0 0.2
18/05/2017
7.20
 64,169 7.27 7.31 7.20 0 0 0
17/05/2017
7.27
 31,300 7.31 7.31 7.27 0 0 0
16/05/2017
7.31
 27,663 7.31 7.34 7.25 0 0 0
15/05/2017
7.31
 19,514 7.31 7.36 7.27 0 0 0
12/05/2017
7.31
 15,007 7.25 7.31 7.25 0 0 0
11/05/2017
7.25
 18,200 7.31 7.31 7.22 0 0 0
10/05/2017
7.31
 57,362 7.36 7.36 7.22 0 0 0
09/05/2017
7.36
 26,929 7.38 7.43 7.34 0 0 0
08/05/2017
7.38
 31,010 7.52 7.83 7.38 0 0 0
05/05/2017
7.52
 123,711 7.13 7.57 7.13 0 0 0
04/05/2017
7.13
 53,900 6.97 7.20 6.92 100 0 0.0
03/05/2017
6.97
 61,650 7.08 7.08 6.92 110 0 0.0
28/04/2017
7.08
 50,430 7.22 7.22 7.06 0 0 0
27/04/2017
7.22
 67,810 7.29 7.31 7.18 600 0 0.0
26/04/2017
7.29
 107,974 7.11 7.43 6.83 0 0 0
25/04/2017
7.11
 314,380 7.90 7.90 7.11 0 0 0
24/04/2017
7.90
 109,430 8.10 8.10 7.78 0 14,030 -0.5
21/04/2017
8.10
 31,900 8.22 8.31 8.06 0 0 0
20/04/2017
8.22
 44,370 8.24 8.24 8.13 0 0 0
19/04/2017
8.24
 18,600 8.24 8.36 8.13 0 0 0
18/04/2017
8.24
 58,800 8.24 8.24 8.06 0 19,600 -0.7
17/04/2017
8.24
 51,630 8.52 8.52 8.20 0 0 0
14/04/2017
8.52
 39,829 8.50 8.55 8.15 0 0 0
13/04/2017
8.50
 44,980 8.52 8.59 8.38 10,000 0 0.4
12/04/2017
8.52
 42,912 8.59 8.59 8.45 1,000 0 0.0
11/04/2017
8.59
 23,630 8.50 8.59 8.45 0 0 0
10/04/2017
8.50
 39,220 8.71 8.71 8.50 0 0 0
07/04/2017
8.71
 76,589 8.50 8.75 8.48 0 1,000 -0.0
05/04/2017
8.50
 97,550 8.57 8.57 8.45 0 32,800 -1.2
04/04/2017
8.57
 120,734 8.50 8.59 8.41 0 0 0
03/04/2017
8.50
 145,343 8.82 8.82 8.48 0 0 0
31/03/2017
8.82
 41,000 8.82 8.85 8.73 0 0 0
30/03/2017
8.82
 64,547 8.78 8.94 8.75 100 0 0.0
29/03/2017
8.78
 106,514 8.71 9.13 8.68 0 0 0
28/03/2017
8.71
 103,360 8.82 8.87 8.71 0 0 0
27/03/2017
8.82
 124,581 8.99 8.99 8.82 0 0 0
24/03/2017
8.99
 131,130 9.06 9.08 8.92 0 0 0
23/03/2017
9.06
 140,254 8.87 9.15 8.78 3,000 0 0.1
22/03/2017
8.87
 167,185 9.24 9.24 8.87 0 0 0
21/03/2017
9.24
 110,119 9.29 9.54 9.22 0 0 0
20/03/2017
9.29
 499,495 8.62 9.31 8.62 0 55 -0.0
17/03/2017
8.62
 199,400 8.43 8.68 8.45 5,000 0 0.2
16/03/2017
8.43
 84,500 8.36 8.45 8.34 0 0 0
15/03/2017
8.36
 82,523 8.48 8.48 8.36 0 0 0
14/03/2017
8.48
 54,360 8.55 8.64 8.48 0 0 0
13/03/2017
8.55
 57,040 8.59 8.59 8.38 0 0 0
10/03/2017
8.59
 83,169 8.73 8.85 8.48 0 0 0
09/03/2017
8.73
 127,360 8.43 8.80 8.31 0 0 0
08/03/2017
8.43
 24,755 8.27 8.55 8.27 0 0 0
07/03/2017
8.27
 63,079 8.31 8.41 8.27 0 0 0
06/03/2017
8.31
 27,853 8.38 8.41 8.27 0 0 0
03/03/2017
8.38
 10,780 8.41 8.41 8.27 0 0 0
02/03/2017
8.41
 25,330 8.27 8.41 8.15 0 9,300 -0.3
01/03/2017
8.27
 56,469 8.34 8.34 8.20 0 0 0
28/02/2017
8.34
 34,041 8.36 8.38 8.34 0 0 0
27/02/2017
8.36
 60,512 8.36 8.50 8.36 1,400 45,700 -1.6
24/02/2017
8.36
 34,101 8.52 8.52 8.15 0 0 0
23/02/2017
8.52
 31,599 8.64 8.64 8.48 0 0 0
22/02/2017
8.64
 29,651 8.66 8.68 8.55 0 0 0
21/02/2017
8.66
 81,236 8.55 8.78 8.55 0 0 0
20/02/2017
8.55
 49,639 8.68 8.68 8.41 0 0 0
17/02/2017
8.68
 18,590 8.82 8.82 8.68 0 0 0
16/02/2017
8.82
 48,745 8.85 9.01 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |