CTCP Tập đoàn Hóa chất Đức Giang (dgc)

35.95
0.65
(1.84%)
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
(2026-08-19) 		-1.54 -4.18% 23,378,400 -1,632,800 -39.7
33.40
60.01
35.95
2 tháng
(2026-07-20) 		-3.10 -8.08% 41,219,600 -3,624,700 -114.8
32.15
60.01
35.95
3 tháng
(2026-06-22) 		-10.69 -23.25% 54,538,700 -4,914,000 -176.9
32.15
60.01
35.95
6 tháng
(2026-03-23) 		-10.87 -23.54% 232,442,800 -11,114,100 -463.4
32.15
60.01
35.95
12 tháng
(2025-09-23) 		-46.84 -57.02% 772,316,900 -38,056,300 -2,447.3
32.15
85.56
35.95
24 tháng
(2024-09-30) 		-60.90 -63.31% 1,258,035,600 -55,740,003 -4,744.8
32
101.82
35.95
36 tháng
(2023-10-04) 		-40.89 -53.67% 1,940,208,500 -50,231,170 -4,344.8
31.15
109.78
35.95
60 tháng
(2021-10-14) 		-19.35 -35.41% 3,212,543,900 -36,609,149 -1,359.2
29.59
109.78
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
9.31
 237,966 9.51 9.51 9.31 1,400 0 0.1
15/11/2018
9.51
 31,500 9.51 9.51 9.43 0 0 0
14/11/2018
9.51
 65,450 9.47 9.51 9.29 17,600 0 0.8
13/11/2018
9.47
 115,400 9.41 9.53 9.31 0 0 0
12/11/2018
9.41
 37,147 9.41 9.43 9.33 0 0 0
09/11/2018
9.41
 55,420 9.59 9.59 9.41 0 0 0
08/11/2018
9.59
 78,660 9.61 9.71 9.51 0 0 0
07/11/2018
9.61
 46,520 9.65 9.65 9.55 0 0 0
06/11/2018
9.65
 82,390 9.55 9.71 9.55 0 0 0
05/11/2018
9.55
 79,434 9.71 9.75 9.51 0 0 0
02/11/2018
9.71
 27,840 9.71 10.12 9.59 0 100 0.0
01/11/2018
9.71
 158,540 9.53 9.71 9.43 0 300 0.0
31/10/2018
9.53
 175,450 8.98 9.61 8.98 0 0 0
30/10/2018
8.98
 119,800 8.92 9.07 8.84 0 0 0
29/10/2018
8.92
 121,513 8.82 9.11 8.66 21,000 0 0.9
26/10/2018
8.82
 78,913 8.82 9.17 8.80 0 0 0
25/10/2018
8.82
 158,700 9.51 9.51 8.70 0 0 0
24/10/2018
9.51
 37,900 9.65 9.71 9.51 0 0 0
23/10/2018
9.65
 79,813 9.55 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 9.87 9.94 9.73 0 0 0
16/10/2018
9.87
 118,400 9.71 9.87 9.71 1,600 0 0.1
15/10/2018
9.71
 88,686 9.61 9.81 9.71 0 0 0
12/10/2018
9.61
 93,796 9.51 9.71 9.51 0 0 0
11/10/2018
9.51
 127,500 9.79 9.79 9.31 0 0 0
10/10/2018
9.79
 60,050 9.87 10.00 9.67 0 0 0
09/10/2018
9.87
 158,212 9.79 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 9.37 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 8.94 9.41 8.96 0 0 0
02/10/2018
8.94
 96,910 8.86 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 8.80 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 8.56 8.80 8.60 4,000 0 0.2
25/09/2018
8.56
 15,030 8.56 8.60 8.56 0 0 0
24/09/2018
8.56
 24,560 8.64 8.64 8.56 0 0 0
21/09/2018
8.64
 21,700 8.76 8.76 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 8.68 8.74 8.68 800 0 0.0
17/09/2018
8.68
 83,440 8.30 8.70 8.32 0 0 0
14/09/2018
8.30
 47,730 8.26 8.40 8.26 0 0 0
13/09/2018
8.26
 43,101 8.28 8.32 8.09 0 0 0
12/09/2018
8.28
 32,210 8.30 8.40 8.26 0 300 0.0
11/09/2018
8.30
 54,000 8.30 8.36 8.28 1,700 0 0.1
10/09/2018
8.30
 59,540 8.19 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 8.44 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 8.46 8.46 8.30 0 0 0
31/08/2018
8.46
 18,700 8.46 8.46 8.36 0 0 0
30/08/2018
8.46
 86,485 8.26 8.46 8.19 0 0 0
29/08/2018
8.26
 76,240 7.83 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 7.79 7.89 7.69 0 0 0
24/08/2018
7.79
 10,344 7.79 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 7.95 7.95 7.87 500 0 0.0
20/08/2018
7.95
 50,309 7.69 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 7.65 7.69 7.55 0 0 0
15/08/2018
7.65
 141,813 7.73 7.73 7.53 43,800 0 1.6
14/08/2018
7.73
 79,478 7.81 7.83 7.67 0 0 0
13/08/2018
7.81
 81,415 7.69 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 7.79 8.09 7.75 0 0 0
08/08/2018
7.79
 199,303 7.65 7.79 7.59 42,700 4,429 1.5
07/08/2018
7.65
 155,745 7.35 7.65 7.35 0 38,000 -1.4
06/08/2018
7.35
 83,121 7.41 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
7.08
 109,380 6.92 7.18 6.88 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 6.88 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 6.88 6.98 6.78 45,500 52,900 -0.3
24/07/2018
6.88
 109,500 7.06 7.06 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 6.43 6.68 6.35 0 11,300 -0.4
19/07/2018
6.43
 13,020 6.43 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 6.33 6.35 6.19 0 20,000 -0.6
13/07/2018
6.33
 69,810 6.23 6.33 6.23 0 8,200 -0.3
12/07/2018
6.23
 6,600 6.33 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 6.37 6.37 6.33 0 3,300 -0.1
09/07/2018
6.37
 52,000 6.37 6.37 6.25 0 1,000 0.0
06/07/2018
6.37
 18,901 6.27 6.37 6.17 0 100 0.0
05/07/2018
6.27
 9,400 6.35 6.35 6.27 0 0 0
04/07/2018
6.35
 54,300 6.33 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 6.43 6.48 6.37 5,900 0 0.2
29/06/2018
6.43
 43,200 6.54 6.54 6.29 0 0 0

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