CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.45
0.60
(1.83%)
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)
24/10/2018
9.51
 37,900 9.55 9.71 9.51 0 0 0
23/10/2018
9.65
 79,813 9.33 9.79 9.33 0 0 0
22/10/2018
9.55
 46,140 10.12 10.12 9.55 0 0 0
19/10/2018
10.12
 95,000 10.12 10.14 9.83 0 0 0
18/10/2018
10.12
 236,409 9.87 10.22 9.71 0 0 0
17/10/2018
9.87
 39,340 9.91 9.94 9.73 0 0 0
16/10/2018
9.87
 118,400 9.87 9.87 9.71 1,600 0 0.1
15/10/2018
9.71
 88,686 9.71 9.81 9.71 0 0 0
12/10/2018
9.61
 93,796 9.55 9.71 9.51 0 0 0
11/10/2018
9.51
 127,500 9.71 9.71 9.31 0 0 0
10/10/2018
9.79
 60,050 9.89 10.00 9.67 0 0 0
09/10/2018
9.87
 158,212 9.85 10.08 9.81 0 0 0
08/10/2018
9.79
 54,837 9.57 9.81 9.57 0 0 0
05/10/2018
9.57
 88,450 9.57 9.71 9.51 0 0 0
04/10/2018
9.37
 35,191 9.31 9.37 9.31 0 0 0
03/10/2018
9.31
 50,308 8.98 9.41 8.96 0 0 0
02/10/2018
8.94
 96,910 8.74 8.94 8.74 0 0 0
01/10/2018
8.86
 34,285 8.82 8.86 8.82 0 0 0
28/09/2018
8.82
 45,217 8.70 8.90 8.70 4,000 0 0.2
27/09/2018
8.80
 13,342 8.80 8.82 8.70 0 0 0
26/09/2018
8.80
 17,200 8.68 8.80 8.60 4,000 0 0.2
25/09/2018
8.56
 15,030 8.58 8.60 8.56 0 0 0
24/09/2018
8.56
 24,560 8.60 8.62 8.56 0 0 0
21/09/2018
8.64
 21,700 8.62 8.70 8.60 0 0 0
20/09/2018
8.76
 35,554 8.80 8.80 8.58 0 0 0
19/09/2018
8.80
 27,060 8.70 8.90 8.70 0 0 0
18/09/2018
8.70
 21,500 8.72 8.74 8.68 800 0 0.0
17/09/2018
8.68
 83,440 8.40 8.70 8.32 0 0 0
14/09/2018
8.30
 47,730 8.30 8.40 8.26 0 0 0
13/09/2018
8.26
 43,101 8.22 8.32 8.09 0 0 0
12/09/2018
8.28
 32,210 8.26 8.40 8.26 0 300 0.0
11/09/2018
8.30
 54,000 8.32 8.36 8.28 1,700 0 0.1
10/09/2018
8.30
 59,540 8.36 8.48 8.22 0 0 0
07/09/2018
8.19
 47,259 8.30 8.38 8.19 0 0 0
06/09/2018
8.30
 11,500 8.46 8.48 8.30 0 0 0
05/09/2018
8.44
 10,000 8.44 8.60 8.30 0 0 0
04/09/2018
8.44
 46,892 8.30 8.46 8.30 0 0 0
31/08/2018
8.46
 18,700 8.42 8.46 8.36 0 0 0
30/08/2018
8.46
 86,485 8.30 8.46 8.19 0 0 0
29/08/2018
8.26
 76,240 7.89 8.48 7.81 0 0 0
28/08/2018
7.83
 33,000 7.83 7.89 7.79 0 0 0
27/08/2018
7.83
 43,638 7.75 7.89 7.69 0 0 0
24/08/2018
7.79
 10,344 7.69 7.81 7.69 0 0 0
23/08/2018
7.79
 67,250 7.87 7.87 7.79 0 0 0
22/08/2018
7.87
 55,000 7.89 7.89 7.87 300 0 0.0
21/08/2018
7.89
 60,524 7.89 7.91 7.87 500 0 0.0
20/08/2018
7.95
 50,309 7.71 7.99 7.71 0 0 0
17/08/2018
7.69
 36,200 7.69 7.73 7.63 0 0 0
16/08/2018
7.69
 57,305 7.57 7.69 7.55 0 0 0
15/08/2018
7.65
 141,813 7.67 7.67 7.53 43,800 0 1.6
14/08/2018
7.73
 79,478 7.77 7.83 7.67 0 0 0
13/08/2018
7.81
 81,415 7.79 7.99 7.69 0 0 0
10/08/2018
7.69
 201,510 7.99 8.09 7.69 500 0 0.0
09/08/2018
7.99
 122,903 7.93 8.09 7.75 0 0 0
08/08/2018
7.79
 199,303 7.61 7.79 7.59 42,700 4,429 1.5
07/08/2018
7.65
 155,745 7.41 7.65 7.35 0 38,000 -1.4
06/08/2018
7.35
 83,121 7.20 7.47 7.20 0 10,200 -0.4
03/08/2018
7.41
 31,070 7.39 7.41 7.28 0 2,000 -0.1
02/08/2018
7.39
 54,550 7.47 7.47 7.28 0 800 0.0
01/08/2018
7.47
 201,416 7.08 7.47 7.08 0 30,600 -1.1
31/07/2018
6.88
 109,380 6.88 7.08 7.18 31,200 26,300 0.2
30/07/2018
6.92
 60,621 6.92 6.96 6.88 4,200 9,800 -0.2
27/07/2018
6.92
 92,320 6.86 6.94 6.86 0 24,000 -0.8
26/07/2018
6.88
 108,730 6.88 6.90 6.68 61,200 49,200 0.4
25/07/2018
6.88
 149,200 6.78 6.98 6.78 45,500 52,900 -0.3
24/07/2018
6.88
 109,500 6.88 6.96 6.88 50,000 0 1.7
23/07/2018
7.06
 302,104 6.68 7.28 6.68 20,000 62,218 -1.4
20/07/2018
6.68
 39,408 6.35 6.68 6.35 0 11,300 -0.4
19/07/2018
6.43
 13,020 6.39 6.43 6.37 0 100 0.0
18/07/2018
6.43
 65,930 6.35 6.45 6.27 0 2,800 -0.1
17/07/2018
6.35
 3,600 6.33 6.35 6.27 0 100 0.0
16/07/2018
6.33
 28,600 6.19 6.35 6.19 0 20,000 -0.6
13/07/2018
6.33
 69,810 6.27 6.33 6.23 0 8,200 -0.3
12/07/2018
6.23
 6,600 6.31 6.33 6.23 6,000 2,200 0.1
11/07/2018
6.33
 16,541 6.33 6.33 6.27 8,400 2,200 0.2
10/07/2018
6.33
 3,900 6.35 6.35 6.33 0 3,300 -0.1
09/07/2018
6.37
 52,000 6.35 6.37 6.25 0 1,000 0.0
06/07/2018
6.37
 18,901 6.17 6.37 6.17 0 100 0.0
05/07/2018
6.27
 9,400 6.33 6.33 6.27 0 0 0
04/07/2018
6.35
 54,300 6.45 6.45 6.27 3,000 0 0.1
03/07/2018
6.33
 8,300 6.37 6.37 6.33 3,100 0 0.1
02/07/2018
6.37
 17,000 6.48 6.48 6.37 5,900 0 0.2
29/06/2018
6.43
 43,200 6.48 6.48 6.29 0 0 0
28/06/2018
6.54
 2,900 6.48 6.54 6.48 0 0 0
27/06/2018
6.48
 11,841 6.48 6.54 6.41 0 0 0
26/06/2018
6.54
 7,800 6.48 6.54 6.48 0 0 0
25/06/2018
6.58
 4,415 6.56 6.58 6.56 0 31 0.0
22/06/2018
6.52
 5,500 6.52 6.54 6.45 0 0 0
21/06/2018
6.52
 9,200 6.52 6.52 6.52 0 0 0
20/06/2018
6.54
 8,100 6.45 6.54 6.45 0 5,300 -0.2
19/06/2018
6.54
 68,100 6.54 6.54 6.48 0 0 0
18/06/2018
6.54
 18,200 6.54 6.58 6.54 0 0 0
15/06/2018
6.54
 13,500 6.54 6.64 6.54 0 0 0
14/06/2018
6.54
 46,900 6.52 6.56 6.52 0 0 0
13/06/2018
6.50
 10,400 6.50 6.52 6.48 0 0 0
12/06/2018
6.50
 4,210 6.43 6.50 6.37 0 0 0
11/06/2018
6.56
 500 6.27 6.56 6.27 200 0 0.0
08/06/2018
6.58
 16,600 6.56 6.58 6.50 0 7,200 -0.2
07/06/2018
6.50
 36,410 6.29 6.58 6.29 0 3,300 -0.1
06/06/2018
6.48
 13,300 6.39 6.48 6.37 0 6,500 -0.2

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