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)
08/09/2017
6.56
 37,050 6.65 6.65 6.54 3,100 0 0.1
07/09/2017
6.65
 12,741 6.60 6.67 6.58 600 0 0.0
06/09/2017
6.60
 23,500 6.63 6.63 6.54 5,900 0 0.2
05/09/2017
6.63
 25,100 6.67 6.69 6.58 5,000 0 0.2
01/09/2017
6.67
 7,678 6.73 6.73 6.67 0 0 0
31/08/2017
6.73
 34,900 6.69 6.79 6.71 1,000 0 0.0
30/08/2017
6.69
 19,000 6.73 6.75 6.63 0 0 0
29/08/2017
6.73
 112,622 6.67 6.83 6.58 0 0 0
28/08/2017
6.67
 47,720 6.58 6.77 6.56 3,000 0 0.1
25/08/2017
6.58
 73,850 6.58 6.58 6.48 24,100 0 0.8
24/08/2017
6.58
 18,830 6.61 6.61 6.52 300 0 0.0
23/08/2017
6.61
 45,520 6.52 6.61 6.38 0 1,000 0.0
22/08/2017
6.52
 85,470 6.58 6.58 6.50 0 0 0
21/08/2017
6.58
 94,630 6.69 6.69 6.52 0 0 0
18/08/2017
6.69
 61,430 6.56 6.69 6.56 0 0 0
17/08/2017
6.56
 204,784 6.77 7.16 6.56 100 1,500 0.0
16/08/2017
6.77
 274,930 6.23 6.77 6.23 0 0 0
15/08/2017
6.23
 19,629 6.25 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 6.29 6.29 6.19 300 0 0.0
10/08/2017
6.29
 11,100 6.19 6.29 6.27 0 0 0
09/08/2017
6.19
 27,669 6.25 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 6.19 6.29 6.19 0 0 0
04/08/2017
6.19
 14,223 6.15 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 6.15 6.17 6.13 4,500 0 0.1
01/08/2017
6.15
 4,848 6.19 6.23 6.15 0 0 0
31/07/2017
6.19
 16,200 6.15 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 6.19 6.19 6.11 300 0 0.0
26/07/2017
6.19
 24,700 6.09 6.27 6.09 0 0 0
25/07/2017
6.09
 20,400 6.09 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 6.15 6.29 6.11 0 0 0
20/07/2017
6.15
 39,900 6.15 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 6.17 6.17 6.11 8,300 0 0.3
17/07/2017
6.17
 70,984 6.15 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 6.17 6.19 6.09 0 0 0
12/07/2017
6.17
 19,900 6.09 6.31 6.02 0 155 0.0
11/07/2017
6.09
 10,319 6.00 6.09 5.98 0 900 0.0
10/07/2017
6.00
 15,646 6.03 6.09 6.00 0 0 0
07/07/2017
6.03
 66,311 6.19 6.19 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 6.25 6.29 6.19 100 0 0.0
04/07/2017
6.25
 29,800 6.27 6.38 6.15 6,000 0 0.2
03/07/2017
6.27
 19,339 6.27 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 6.00 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 6.07 6.07 6.02 0 1,777 -0.1
23/06/2017
6.07
 1,226 6.05 6.09 6.03 0 0 0
22/06/2017
6.05
 32,447 6.05 6.09 6.00 0 0 0
21/06/2017
6.05
 15,910 6.21 6.21 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 6.38 6.38 6.21 0 0 0
16/06/2017
6.38
 33,484 6.34 6.58 6.36 2,000 0 0.1
15/06/2017
6.34
 97,600 6.05 6.36 6.09 10,000 0 0.3
14/06/2017
6.05
 4,500 6.03 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 6.11 6.11 6.03 0 0 0
08/06/2017
6.11
 15,500 6.09 6.11 5.98 0 0 0
07/06/2017
6.09
 41,600 5.96 6.09 5.98 0 0 0
06/06/2017
5.96
 51,400 6.09 6.09 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 6.07 6.09 6.03 5,000 0 0.2
31/05/2017
6.07
 24,400 6.00 6.09 6.02 10,000 0 0.3
30/05/2017
6.00
 14,800 6.11 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 6.07 6.09 6.02 15,000 0 0.5
25/05/2017
6.07
 20,000 5.98 6.07 6.00 3,600 0 0.1
24/05/2017
5.98
 8,090 6.00 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 6.07 6.07 6.00 3,600 0 0.1
19/05/2017
6.07
 32,500 6.00 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 6.09 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 6.09 6.09 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 6.27 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 5.90 5.90 5.76 110 0 0.0
28/04/2017
5.90
 50,430 6.02 6.02 5.88 0 0 0
27/04/2017
6.02
 67,810 6.07 6.09 5.98 600 0 0.0
26/04/2017
6.07
 107,974 5.92 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 6.75 6.75 6.48 0 14,030 -0.5
21/04/2017
6.75
 31,900 6.85 6.92 6.71 0 0 0
20/04/2017
6.85
 44,370 6.87 6.87 6.77 0 0 0
19/04/2017
6.87
 18,600 6.87 6.96 6.77 0 0 0

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