CTCP Tập đoàn Hóa chất Đức Giang (dgc)

32.85
0.15
(0.46%)
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)
15/08/2017
6.23
 19,629 6.29 6.29 6.15 4,100 0 0.1
14/08/2017
6.25
 105,120 6.19 6.36 6.03 4,100 0 0.1
11/08/2017
6.19
 8,900 6.19 6.25 6.19 300 0 0.0
10/08/2017
6.29
 11,100 6.29 6.29 6.27 0 0 0
09/08/2017
6.19
 27,669 6.34 6.34 6.15 1,320 0 0.0
08/08/2017
6.25
 59,410 6.19 6.34 6.19 0 0 0
07/08/2017
6.19
 47,200 6.29 6.29 6.19 0 0 0
04/08/2017
6.19
 14,223 6.19 6.29 6.15 3,313 0 0.1
03/08/2017
6.15
 21,100 6.15 6.15 6.09 0 0 0
02/08/2017
6.15
 29,400 6.17 6.17 6.13 4,500 0 0.1
01/08/2017
6.15
 4,848 6.15 6.23 6.15 0 0 0
31/07/2017
6.19
 16,200 6.27 6.27 6.17 0 0 0
28/07/2017
6.15
 13,130 6.15 6.15 6.09 0 0 0
27/07/2017
6.15
 16,700 6.17 6.19 6.11 300 0 0.0
26/07/2017
6.19
 24,700 6.27 6.27 6.09 0 0 0
25/07/2017
6.09
 20,400 6.29 6.29 6.03 0 0 0
24/07/2017
6.09
 57,284 6.29 6.31 6.09 0 0 0
21/07/2017
6.29
 8,400 6.11 6.29 6.11 0 0 0
20/07/2017
6.15
 39,900 6.13 6.19 6.11 0 0 0
19/07/2017
6.15
 54,138 6.11 6.19 6.11 0 0 0
18/07/2017
6.11
 46,300 6.15 6.17 6.11 8,300 0 0.3
17/07/2017
6.17
 70,984 6.11 6.19 6.11 24,700 0 0.8
14/07/2017
6.15
 19,978 6.11 6.15 6.11 0 0 0
13/07/2017
6.11
 45,946 6.09 6.19 6.09 0 0 0
12/07/2017
6.17
 19,900 6.03 6.31 6.02 0 155 0.0
11/07/2017
6.09
 10,319 6.02 6.09 5.98 0 900 0.0
10/07/2017
6.00
 15,646 6.05 6.09 6.00 0 0 0
07/07/2017
6.03
 66,311 6.17 6.17 6.03 0 0 0
06/07/2017
6.19
 11,900 6.29 6.29 6.17 0 0 0
05/07/2017
6.29
 10,695 6.19 6.29 6.19 100 0 0.0
04/07/2017
6.25
 29,800 6.17 6.38 6.15 6,000 0 0.2
03/07/2017
6.27
 19,339 6.23 6.29 6.15 3,800 0 0.1
30/06/2017
6.27
 50,167 6.29 6.42 6.21 40 0 0.0
29/06/2017
6.29
 42,210 6.03 6.29 6.02 0 0 0
28/06/2017
6.03
 3,517 6.02 6.11 6.02 0 0 0
27/06/2017
6.00
 43,400 6.02 6.03 6.00 0 3,400 -0.1
26/06/2017
6.02
 27,677 6.03 6.05 6.02 0 1,777 -0.1
23/06/2017
6.07
 1,226 6.03 6.09 6.03 0 0 0
22/06/2017
6.05
 32,447 6.09 6.09 6.00 0 0 0
21/06/2017
6.05
 15,910 6.07 6.19 6.05 0 0 0
20/06/2017
6.21
 34,500 6.25 6.25 6.00 0 0 0
19/06/2017
6.25
 6,534 6.29 6.31 6.21 0 0 0
16/06/2017
6.38
 33,484 6.44 6.58 6.36 2,000 0 0.1
15/06/2017
6.34
 97,600 6.09 6.36 6.09 10,000 0 0.3
14/06/2017
6.05
 4,500 6.09 6.09 6.05 0 0 0
13/06/2017
6.03
 15,584 6.02 6.07 6.02 5,000 0 0.2
12/06/2017
6.02
 48,700 6.03 6.05 6.02 9,800 300 0.3
09/06/2017
6.03
 32,000 6.09 6.09 6.03 0 0 0
08/06/2017
6.11
 15,500 6.00 6.11 5.98 0 0 0
07/06/2017
6.09
 41,600 5.98 6.09 5.98 0 0 0
06/06/2017
5.96
 51,400 6.05 6.07 5.94 12,700 0 0.4
05/06/2017
6.09
 27,450 6.07 6.09 6.05 300 0 0.0
02/06/2017
6.07
 11,201 6.07 6.09 6.03 0 0 0
01/06/2017
6.07
 16,500 6.05 6.09 6.03 5,000 0 0.2
31/05/2017
6.07
 24,400 6.02 6.09 6.02 10,000 0 0.3
30/05/2017
6.00
 14,800 6.15 6.15 6.00 0 0 0
29/05/2017
6.11
 13,595 6.09 6.15 6.09 0 0 0
26/05/2017
6.09
 25,240 6.05 6.09 6.02 15,000 0 0.5
25/05/2017
6.07
 20,000 6.00 6.07 6.00 3,600 0 0.1
24/05/2017
5.98
 8,090 6.02 6.02 5.98 0 0 0
23/05/2017
6.00
 14,600 6.00 6.00 6.00 1,300 0 0.0
22/05/2017
6.00
 28,910 6.05 6.07 6.00 3,600 0 0.1
19/05/2017
6.07
 32,500 6.07 6.07 6.00 5,000 0 0.2
18/05/2017
6.00
 64,169 6.05 6.09 6.00 0 0 0
17/05/2017
6.05
 31,300 6.09 6.09 6.05 0 0 0
16/05/2017
6.09
 27,663 6.03 6.11 6.03 0 0 0
15/05/2017
6.09
 19,514 6.09 6.13 6.05 0 0 0
12/05/2017
6.09
 15,007 6.03 6.09 6.03 0 0 0
11/05/2017
6.03
 18,200 6.07 6.07 6.02 0 0 0
10/05/2017
6.09
 57,362 6.13 6.13 6.02 0 0 0
09/05/2017
6.13
 26,929 6.15 6.19 6.11 0 0 0
08/05/2017
6.15
 31,010 6.52 6.52 6.15 0 0 0
05/05/2017
6.27
 123,711 5.94 6.31 5.94 0 0 0
04/05/2017
5.94
 53,900 5.80 6.00 5.76 100 0 0.0
03/05/2017
5.80
 61,650 5.82 5.88 5.76 110 0 0.0
28/04/2017
5.90
 50,430 5.94 6.00 5.88 0 0 0
27/04/2017
6.02
 67,810 6.09 6.09 5.98 600 0 0.0
26/04/2017
6.07
 107,974 5.80 6.19 5.69 0 0 0
25/04/2017
5.92
 314,380 6.58 6.58 5.92 0 0 0
24/04/2017
6.58
 109,430 6.73 6.73 6.48 0 14,030 -0.5
21/04/2017
6.75
 31,900 6.77 6.92 6.71 0 0 0
20/04/2017
6.85
 44,370 6.81 6.87 6.77 0 0 0
19/04/2017
6.87
 18,600 6.77 6.96 6.77 0 0 0
18/04/2017
6.87
 58,800 6.85 6.87 6.71 0 19,600 -0.7
17/04/2017
6.87
 51,630 7.10 7.10 6.83 0 0 0
14/04/2017
7.10
 39,829 7.00 7.12 6.79 0 0 0
13/04/2017
7.08
 44,980 6.98 7.16 6.98 10,000 0 0.4
12/04/2017
7.10
 42,912 7.06 7.10 7.04 1,000 0 0.0
11/04/2017
7.16
 23,630 7.08 7.16 7.04 0 0 0
10/04/2017
7.08
 39,220 7.20 7.21 7.08 0 0 0
07/04/2017
7.25
 76,589 7.08 7.29 7.06 0 1,000 0.0
05/04/2017
7.08
 97,550 7.14 7.14 7.04 0 32,800 -1.2
04/04/2017
7.14
 120,734 7.02 7.16 7.00 0 0 0
03/04/2017
7.08
 145,343 7.27 7.35 7.06 0 0 0
31/03/2017
7.35
 41,000 7.33 7.37 7.27 0 0 0
30/03/2017
7.35
 64,547 7.37 7.45 7.29 100 0 0.0
29/03/2017
7.31
 106,514 7.23 7.60 7.23 0 0 0
28/03/2017
7.25
 103,360 7.35 7.39 7.25 0 0 0
27/03/2017
7.35
 124,581 7.45 7.49 7.35 0 0 0
24/03/2017
7.49
 131,130 7.49 7.56 7.43 0 0 0

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