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)
21/04/2017
7.89
 31,900 8.00 8.09 7.84 0 0 0
20/04/2017
8.00
 44,370 8.02 8.02 7.91 0 0 0
19/04/2017
8.02
 18,600 8.02 8.14 7.91 0 0 0
18/04/2017
8.02
 58,800 8.02 8.02 7.84 0 19,600 -0.7
17/04/2017
8.02
 51,630 8.30 8.30 7.98 0 0 0
14/04/2017
8.30
 39,829 8.27 8.32 7.93 0 0 0
13/04/2017
8.27
 44,980 8.30 8.36 8.16 10,000 0 0.4
12/04/2017
8.30
 42,912 8.36 8.36 8.23 1,000 0 0.0
11/04/2017
8.36
 23,630 8.27 8.36 8.23 0 0 0
10/04/2017
8.27
 39,220 8.48 8.48 8.27 0 0 0
07/04/2017
8.48
 76,589 8.27 8.52 8.25 0 1,000 -0.0
05/04/2017
8.27
 97,550 8.34 8.34 8.23 0 32,800 -1.2
04/04/2017
8.34
 120,734 8.27 8.36 8.18 0 0 0
03/04/2017
8.27
 145,343 8.59 8.59 8.25 0 0 0
31/03/2017
8.59
 41,000 8.59 8.61 8.50 0 0 0
30/03/2017
8.59
 64,547 8.54 8.70 8.52 100 0 0.0
29/03/2017
8.54
 106,514 8.48 8.88 8.45 0 0 0
28/03/2017
8.48
 103,360 8.59 8.64 8.48 0 0 0
27/03/2017
8.59
 124,581 8.75 8.75 8.59 0 0 0
24/03/2017
8.75
 131,130 8.82 8.84 8.68 0 0 0
23/03/2017
8.82
 140,254 8.64 8.91 8.54 3,000 0 0.1
22/03/2017
8.64
 167,185 9.00 9.00 8.64 0 0 0
21/03/2017
9.00
 110,119 9.04 9.29 8.97 0 0 0
20/03/2017
9.04
 499,495 8.39 9.06 8.39 0 55 -0.0
17/03/2017
8.39
 199,400 8.21 8.45 8.23 5,000 0 0.2
16/03/2017
8.21
 84,500 8.14 8.23 8.12 0 0 0
15/03/2017
8.14
 82,523 8.25 8.25 8.14 0 0 0
14/03/2017
8.25
 54,360 8.32 8.41 8.25 0 0 0
13/03/2017
8.32
 57,040 8.36 8.36 8.16 0 0 0
10/03/2017
8.36
 83,169 8.50 8.61 8.25 0 0 0
09/03/2017
8.50
 127,360 8.21 8.57 8.09 0 0 0
08/03/2017
8.21
 24,755 8.05 8.32 8.05 0 0 0
07/03/2017
8.05
 63,079 8.09 8.18 8.05 0 0 0
06/03/2017
8.09
 27,853 8.16 8.18 8.05 0 0 0
03/03/2017
8.16
 10,780 8.18 8.18 8.05 0 0 0
02/03/2017
8.18
 25,330 8.05 8.18 7.93 0 9,300 -0.3
01/03/2017
8.05
 56,469 8.12 8.12 7.98 0 0 0
28/02/2017
8.12
 34,041 8.14 8.16 8.12 0 0 0
27/02/2017
8.14
 60,512 8.14 8.27 8.14 1,400 45,700 -1.6
24/02/2017
8.14
 34,101 8.30 8.30 7.93 0 0 0
23/02/2017
8.30
 31,599 8.41 8.41 8.25 0 0 0
22/02/2017
8.41
 29,651 8.43 8.45 8.32 0 0 0
21/02/2017
8.43
 81,236 8.32 8.54 8.32 0 0 0
20/02/2017
8.32
 49,639 8.45 8.45 8.18 0 0 0
17/02/2017
8.45
 18,590 8.59 8.59 8.45 0 0 0
16/02/2017
8.59
 48,745 8.61 8.77 8.52 0 0 0
15/02/2017
8.61
 122,045 8.14 8.77 8.07 0 0 0
14/02/2017
8.14
 31,117 8.25 8.25 7.91 0 0 0
13/02/2017
8.25
 82,202 8.02 8.27 8.02 0 0 0
10/02/2017
8.02
 44,098 7.71 8.02 7.64 0 0 0
09/02/2017
7.71
 118,250 7.87 7.89 7.64 0 0 0
08/02/2017
7.87
 38,400 7.87 7.91 7.75 0 0 0
07/02/2017
7.87
 44,238 7.98 7.98 7.80 0 0 0
06/02/2017
7.98
 47,200 8.14 8.14 7.98 0 0 0
03/02/2017
8.14
 64,522 8.48 8.48 8.14 0 0 0
02/02/2017
8.48
 20,550 8.59 8.59 8.25 0 0 0
25/01/2017
8.59
 37,602 8.32 8.59 8.25 0 14,000 -0.5
24/01/2017
8.32
 50,010 8.32 8.34 8.14 0 0 0
23/01/2017
8.32
 69,687 8.77 8.77 8.30 0 0 0
20/01/2017
8.77
 24,000 8.82 8.82 8.73 1,000 0 0.0
19/01/2017
8.82
 30,030 8.88 8.88 8.70 1,000 20,800 -0.8
18/01/2017
8.88
 17,700 9.06 9.22 8.88 5,000 0 0.2
17/01/2017
9.06
 9,200 9.29 9.29 9.04 1,000 0 0.0
16/01/2017
9.29
 30,000 9.29 9.40 9.16 0 0 0
13/01/2017
9.29
 56,436 8.93 9.45 8.91 0 2,500 -0.1
12/01/2017
8.93
 34,249 8.79 9.04 8.82 0 15,600 -0.6
11/01/2017
8.79
 11,250 8.86 8.86 8.79 0 0 0
10/01/2017
8.86
 3,600 8.86 8.86 8.82 0 0 0
09/01/2017
8.86
 1,900 8.70 8.91 8.82 0 0 0
06/01/2017
8.70
 9,700 8.93 8.93 8.70 0 0 0
05/01/2017
8.93
 16,654 9.20 9.45 8.93 0 14,700 -0.6
04/01/2017
9.20
 11,679 9.38 9.38 9.20 0 0 0
03/01/2017
9.38
 6,000 9.38 9.72 9.27 0 0 0
30/12/2016
9.38
 41,200 9.04 9.38 8.93 0 0 0
29/12/2016
9.04
 12,100 8.93 9.04 8.93 0 0 0
28/12/2016
8.93
 15,362 8.86 8.93 8.82 0 0 0
27/12/2016
8.86
 14,744 8.97 9.00 8.82 0 0 0
26/12/2016
8.97
 11,633 9.09 9.09 8.97 1,000 0 0.0
23/12/2016
9.09
 13,754 8.97 9.27 9.00 1,000 0 0.0
22/12/2016
8.97
 12,700 9.04 9.04 8.93 1,100 0 0.0
21/12/2016
9.04
 4,600 9.09 9.09 8.93 0 0 0
20/12/2016
9.09
 17,100 9.09 9.09 9.04 8,900 0 0.4
19/12/2016
9.09
 9,920 9.00 9.16 8.93 0 0 0
16/12/2016
9.00
 19,524 9.16 9.16 8.91 0 0 0
15/12/2016
9.16
 14,299 9.02 9.16 8.93 0 0 0
14/12/2016
9.02
 10,900 9.02 9.22 8.84 0 0 0
13/12/2016
9.02
 24,600 8.95 9.04 8.82 0 0 0
12/12/2016
8.95
 18,802 9.09 9.09 8.86 0 0 0
09/12/2016
9.09
 20,800 9.18 9.18 9.04 0 0 0
08/12/2016
9.18
 6,325 9.22 9.72 9.16 0 0 0
07/12/2016
9.22
 14,200 9.27 9.34 9.22 0 0 0
06/12/2016
9.27
 6,400 9.38 9.38 9.16 0 0 0
05/12/2016
9.38
 38,821 9.38 9.38 9.11 13,000 30,800 -0.7
02/12/2016
9.38
 14,646 9.47 9.49 9.31 5,000 0 0.2
01/12/2016
9.47
 16,180 9.68 9.68 9.27 0 3,200 -0.1
30/11/2016
9.68
 12,880 9.04 9.68 9.04 0 0 0
29/11/2016
9.04
 21,754 9.16 9.16 9.04 0 0 0
28/11/2016
9.16
 33,133 9.38 9.38 9.13 0 2,000 -0.1
25/11/2016
9.38
 38,994 9.49 9.49 9.31 0 0 0
24/11/2016
9.49
 25,600 9.58 9.58 9.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |