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)
18/04/2017
6.87
 58,800 6.87 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 7.08 7.12 6.79 0 0 0
13/04/2017
7.08
 44,980 7.10 7.16 6.98 10,000 0 0.4
12/04/2017
7.10
 42,912 7.16 7.16 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 7.25 7.25 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 7.08 7.16 7.00 0 0 0
03/04/2017
7.08
 145,343 7.35 7.35 7.06 0 0 0
31/03/2017
7.35
 41,000 7.35 7.37 7.27 0 0 0
30/03/2017
7.35
 64,547 7.31 7.45 7.29 100 0 0.0
29/03/2017
7.31
 106,514 7.25 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 7.49 7.49 7.35 0 0 0
24/03/2017
7.49
 131,130 7.54 7.56 7.43 0 0 0
23/03/2017
7.54
 140,254 7.39 7.62 7.31 3,000 0 0.1
22/03/2017
7.39
 167,185 7.70 7.70 7.39 0 0 0
21/03/2017
7.70
 110,119 7.74 7.95 7.68 0 0 0
20/03/2017
7.74
 499,495 7.18 7.76 7.18 0 55 0.0
17/03/2017
7.18
 199,400 7.02 7.23 7.04 5,000 0 0.2
16/03/2017
7.02
 84,500 6.96 7.04 6.94 0 0 0
15/03/2017
6.96
 82,523 7.06 7.06 6.96 0 0 0
14/03/2017
7.06
 54,360 7.12 7.20 7.06 0 0 0
13/03/2017
7.12
 57,040 7.16 7.16 6.98 0 0 0
10/03/2017
7.16
 83,169 7.27 7.37 7.06 0 0 0
09/03/2017
7.27
 127,360 7.02 7.33 6.92 0 0 0
08/03/2017
7.02
 24,755 6.89 7.12 6.89 0 0 0
07/03/2017
6.89
 63,079 6.92 7.00 6.89 0 0 0
06/03/2017
6.92
 27,853 6.98 7.00 6.89 0 0 0
03/03/2017
6.98
 10,780 7.00 7.00 6.89 0 0 0
02/03/2017
7.00
 25,330 6.89 7.00 6.79 0 9,300 -0.3
01/03/2017
6.89
 56,469 6.94 6.94 6.83 0 0 0
28/02/2017
6.94
 34,041 6.96 6.98 6.94 0 0 0
27/02/2017
6.96
 60,512 6.96 7.08 6.96 1,400 45,700 -1.6
24/02/2017
6.96
 34,101 7.10 7.10 6.79 0 0 0
23/02/2017
7.10
 31,599 7.20 7.20 7.06 0 0 0
22/02/2017
7.20
 29,651 7.21 7.23 7.12 0 0 0
21/02/2017
7.21
 81,236 7.12 7.31 7.12 0 0 0
20/02/2017
7.12
 49,639 7.23 7.23 7.00 0 0 0
17/02/2017
7.23
 18,590 7.35 7.35 7.23 0 0 0
16/02/2017
7.35
 48,745 7.37 7.50 7.29 0 0 0
15/02/2017
7.37
 122,045 6.96 7.50 6.91 0 0 0
14/02/2017
6.96
 31,117 7.06 7.06 6.77 0 0 0
13/02/2017
7.06
 82,202 6.87 7.08 6.87 0 0 0
10/02/2017
6.87
 44,098 6.60 6.87 6.54 0 0 0
09/02/2017
6.60
 118,250 6.73 6.75 6.54 0 0 0
08/02/2017
6.73
 38,400 6.73 6.77 6.63 0 0 0
07/02/2017
6.73
 44,238 6.83 6.83 6.67 0 0 0
06/02/2017
6.83
 47,200 6.96 6.96 6.83 0 0 0
03/02/2017
6.96
 64,522 7.25 7.25 6.96 0 0 0
02/02/2017
7.25
 20,550 7.35 7.35 7.06 0 0 0
25/01/2017
7.35
 37,602 7.12 7.35 7.06 0 14,000 -0.5
24/01/2017
7.12
 50,010 7.12 7.14 6.96 0 0 0
23/01/2017
7.12
 69,687 7.50 7.50 7.10 0 0 0
20/01/2017
7.50
 24,000 7.54 7.54 7.47 1,000 0 0.0
19/01/2017
7.54
 30,030 7.60 7.60 7.45 1,000 20,800 -0.8
18/01/2017
7.60
 17,700 7.76 7.89 7.60 5,000 0 0.2
17/01/2017
7.76
 9,200 7.95 7.95 7.74 1,000 0 0.0
16/01/2017
7.95
 30,000 7.95 8.05 7.83 0 0 0
13/01/2017
7.95
 56,436 7.64 8.08 7.62 0 2,500 -0.1
12/01/2017
7.64
 34,249 7.52 7.74 7.54 0 15,600 -0.6
11/01/2017
7.52
 11,250 7.58 7.58 7.52 0 0 0
10/01/2017
7.58
 3,600 7.58 7.58 7.54 0 0 0
09/01/2017
7.58
 1,900 7.45 7.62 7.54 0 0 0
06/01/2017
7.45
 9,700 7.64 7.64 7.45 0 0 0
05/01/2017
7.64
 16,654 7.87 8.08 7.64 0 14,700 -0.6
04/01/2017
7.87
 11,679 8.03 8.03 7.87 0 0 0
03/01/2017
8.03
 6,000 8.03 8.32 7.93 0 0 0
30/12/2016
8.03
 41,200 7.74 8.03 7.64 0 0 0
29/12/2016
7.74
 12,100 7.64 7.74 7.64 0 0 0
28/12/2016
7.64
 15,362 7.58 7.64 7.54 0 0 0
27/12/2016
7.58
 14,744 7.68 7.70 7.54 0 0 0
26/12/2016
7.68
 11,633 7.78 7.78 7.68 1,000 0 0.0
23/12/2016
7.78
 13,754 7.68 7.93 7.70 1,000 0 0.0
22/12/2016
7.68
 12,700 7.74 7.74 7.64 1,100 0 0.0
21/12/2016
7.74
 4,600 7.78 7.78 7.64 0 0 0
20/12/2016
7.78
 17,100 7.78 7.78 7.74 8,900 0 0.4
19/12/2016
7.78
 9,920 7.70 7.83 7.64 0 0 0
16/12/2016
7.70
 19,524 7.83 7.83 7.62 0 0 0
15/12/2016
7.83
 14,299 7.72 7.83 7.64 0 0 0
14/12/2016
7.72
 10,900 7.72 7.89 7.56 0 0 0
13/12/2016
7.72
 24,600 7.66 7.74 7.54 0 0 0
12/12/2016
7.66
 18,802 7.78 7.78 7.58 0 0 0
09/12/2016
7.78
 20,800 7.85 7.85 7.74 0 0 0
08/12/2016
7.85
 6,325 7.89 8.32 7.83 0 0 0
07/12/2016
7.89
 14,200 7.93 7.99 7.89 0 0 0
06/12/2016
7.93
 6,400 8.03 8.03 7.83 0 0 0
05/12/2016
8.03
 38,821 8.03 8.03 7.79 13,000 30,800 -0.7
02/12/2016
8.03
 14,646 8.10 8.12 7.97 5,000 0 0.2
01/12/2016
8.10
 16,180 8.28 8.28 7.93 0 3,200 -0.1
30/11/2016
8.28
 12,880 7.74 8.28 7.74 0 0 0
29/11/2016
7.74
 21,754 7.83 7.83 7.74 0 0 0
28/11/2016
7.83
 33,133 8.03 8.03 7.81 0 2,000 -0.1
25/11/2016
8.03
 38,994 8.12 8.12 7.97 0 0 0
24/11/2016
8.12
 25,600 8.20 8.20 8.12 0 0 0
23/11/2016
8.20
 26,000 8.20 8.20 8.12 0 0 0
22/11/2016
8.20
 17,764 8.20 8.22 8.16 0 0 0
21/11/2016
8.20
 11,281 8.28 8.28 8.14 0 0 0

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