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)
28/06/2018
6.54
 2,900 6.48 6.54 6.48 0 0 0
27/06/2018
6.48
 11,841 6.54 6.54 6.41 0 0 0
26/06/2018
6.54
 7,800 6.58 6.58 6.48 0 0 0
25/06/2018
6.58
 4,415 6.52 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 6.54 6.54 6.52 0 0 0
20/06/2018
6.54
 8,100 6.54 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 6.50 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 6.56 6.56 6.37 0 0 0
11/06/2018
6.56
 500 6.58 6.58 6.27 200 0 0.0
08/06/2018
6.58
 16,600 6.50 6.58 6.50 0 7,200 -0.2
07/06/2018
6.50
 36,410 6.48 6.58 6.29 0 3,300 -0.1
06/06/2018
6.48
 13,300 6.48 6.48 6.37 0 6,500 -0.2
05/06/2018
6.48
 1,200 6.58 6.58 6.41 0 0 0
04/06/2018
6.58
 26,000 6.56 6.64 6.56 0 0 0
01/06/2018
6.56
 10,870 6.29 6.56 6.37 0 0 0
31/05/2018
6.29
 1,900 6.29 6.29 6.29 0 0 0
30/05/2018
6.29
 7,650 6.39 6.39 6.29 0 5,000 -0.2
29/05/2018
6.39
 6,300 6.29 6.39 6.29 0 0 0
28/05/2018
6.29
 23,700 6.33 6.33 6.23 10,100 0 0.3
25/05/2018
6.33
 12,590 6.48 6.48 6.33 0 0 0
24/05/2018
6.48
 22,936 6.37 6.48 6.35 0 100 0.0
23/05/2018
6.37
 9,530 6.48 6.48 6.37 0 0 0
22/05/2018
6.48
 4,700 6.50 6.50 6.43 0 0 0
21/05/2018
6.50
 5,019 6.68 6.68 6.50 0 0 0
18/05/2018
6.68
 34,800 6.52 6.68 6.52 0 0 0
17/05/2018
6.52
 22,600 6.58 6.58 6.48 0 0 0
16/05/2018
6.58
 1,400 6.58 6.58 6.52 0 900 0.0
15/05/2018
6.58
 16,107 6.58 6.58 6.54 0 0 0
14/05/2018
6.58
 1,800 6.64 6.64 6.58 0 0 0
11/05/2018
6.64
 18,800 6.52 6.64 6.52 0 4,100 -0.1
10/05/2018
6.52
 1,900 6.56 6.56 6.48 0 0 0
09/05/2018
6.56
 23,699 6.56 6.64 6.54 0 900 0.0
08/05/2018
6.56
 2,500 6.64 6.64 6.56 0 0 0
07/05/2018
6.64
 3,800 6.64 6.64 6.58 0 0 0
04/05/2018
6.64
 27,000 6.60 6.64 6.48 0 0 0
03/05/2018
6.60
 10,201 6.66 6.68 6.52 0 0 0
02/05/2018
6.66
 31,550 6.66 6.78 6.48 0 600 0.0
27/04/2018
6.66
 5,608 6.58 6.66 6.52 0 0 0
26/04/2018
6.58
 45,910 6.68 6.68 6.58 0 0 0
24/04/2018
6.68
 5,207 6.60 6.68 6.50 2,000 0 0.1
23/04/2018
6.60
 89,604 6.64 6.98 6.56 3,600 3,600 0
20/04/2018
6.64
 23,358 6.58 6.64 6.52 0 0 0
19/04/2018
6.58
 35,900 6.48 6.58 6.48 0 0 0
18/04/2018
6.48
 20,200 6.37 6.68 6.39 0 2,300 -0.1
17/04/2018
6.37
 16,020 6.39 6.39 6.37 0 2,000 -0.1
16/04/2018
6.39
 9,984 6.37 6.41 6.31 0 500 0.0
13/04/2018
6.37
 24,040 6.31 6.37 6.33 0 0 0
12/04/2018
6.31
 28,514 6.27 6.37 6.25 8,900 0 0.3
11/04/2018
6.27
 46,000 6.39 6.39 6.27 4,400 0 0.1
10/04/2018
6.39
 37,230 6.39 6.43 6.31 4,800 0 0.2
09/04/2018
6.39
 39,600 6.43 6.48 6.35 0 0 0
06/04/2018
6.43
 16,491 6.43 6.48 6.39 0 0 0
05/04/2018
6.43
 43,310 6.37 6.43 6.23 0 0 0
04/04/2018
6.37
 86,000 6.27 6.37 6.21 0 5,800 -0.2
03/04/2018
6.27
 13,500 6.27 6.35 6.21 0 0 0
02/04/2018
6.27
 30,500 6.33 6.33 6.27 0 0 0
30/03/2018
6.33
 53,100 6.37 6.37 6.09 0 0 0
29/03/2018
6.37
 21,100 6.37 6.43 6.37 0 0 0
28/03/2018
6.37
 5,916 6.41 6.45 6.37 0 0 0
27/03/2018
6.41
 12,900 6.39 6.45 6.37 0 0 0
26/03/2018
6.39
 30,100 6.41 6.58 6.37 0 0 0
23/03/2018
6.41
 42,400 6.43 6.43 6.37 0 0 0
22/03/2018
6.43
 29,700 6.45 6.48 6.37 0 0 0
21/03/2018
6.45
 111,525 6.48 6.52 6.39 0 21,775 -0.7
20/03/2018
6.48
 112,900 6.58 6.58 6.39 0 0 0
19/03/2018
6.58
 74,600 6.68 6.68 6.54 0 0 0
16/03/2018
6.68
 81,601 6.92 6.94 6.68 0 0 0
15/03/2018
6.92
 49,400 6.74 7.04 6.72 0 0 0
14/03/2018
6.74
 150,200 6.98 7.02 6.68 0 0 0
13/03/2018
6.98
 54,730 7.10 7.10 6.86 0 0 0
12/03/2018
7.10
 165,700 7.10 7.30 7.08 0 0 0
09/03/2018
7.10
 345,600 6.66 7.24 6.66 0 0 0
08/03/2018
6.66
 60,109 6.58 6.78 6.58 0 0 0
07/03/2018
6.58
 16,000 6.62 6.64 6.54 0 0 0
06/03/2018
6.62
 34,410 6.76 6.78 6.48 0 21,200 -0.7
05/03/2018
6.76
 98,650 6.39 6.82 6.48 0 0 0
02/03/2018
6.39
 29,944 6.25 6.39 6.23 0 0 0
01/03/2018
6.25
 5,200 6.23 6.27 6.25 0 0 0
28/02/2018
6.23
 56,360 6.21 6.23 6.21 0 0 0
27/02/2018
6.21
 81,300 6.37 6.37 6.21 0 18,700 -0.6
26/02/2018
6.37
 35,800 6.37 6.45 6.31 0 0 0
23/02/2018
6.37
 14,718 6.37 6.41 6.37 0 0 0
22/02/2018
6.37
 41,260 6.37 6.45 6.35 0 0 0
21/02/2018
6.37
 69,633 6.48 6.48 6.23 0 20 0.0
13/02/2018
6.48
 56,718 6.13 6.48 5.97 0 32,500 -1.0
12/02/2018
6.13
 11,800 6.13 6.17 6.13 0 3,000 -0.1
09/02/2018
6.13
 11,300 6.19 6.19 6.05 0 0 0
08/02/2018
6.19
 22,200 6.21 6.21 6.13 0 2,000 -0.1
07/02/2018
6.21
 15,100 6.03 6.27 6.03 0 0 0
06/02/2018
6.03
 15,315 6.13 6.13 5.69 0 3,600 -0.1
05/02/2018
6.13
 53,460 6.21 6.21 6.13 0 0 0
02/02/2018
6.21
 21,700 6.27 6.27 6.19 0 0 0
01/02/2018
6.27
 45,511 6.21 6.27 6.17 0 2,671 -0.1
31/01/2018
6.21
 19,400 6.21 6.21 6.15 0 3,500 -0.1
30/01/2018
6.21
 56,300 6.19 6.21 6.07 0 400 0.0

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