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)
23/03/2017
7.54
 140,254 7.31 7.62 7.31 3,000 0 0.1
22/03/2017
7.39
 167,185 7.64 7.64 7.39 0 0 0
21/03/2017
7.70
 110,119 7.83 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 7.04 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 7.04 7.06 6.96 0 0 0
14/03/2017
7.06
 54,360 7.16 7.20 7.06 0 0 0
13/03/2017
7.12
 57,040 7.06 7.12 6.98 0 0 0
10/03/2017
7.16
 83,169 7.35 7.37 7.06 0 0 0
09/03/2017
7.27
 127,360 7.04 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 6.89 7.00 6.89 0 0 0
06/03/2017
6.92
 27,853 6.89 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 6.79 7.00 6.79 0 9,300 -0.3
01/03/2017
6.89
 56,469 6.89 6.89 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 7.08 7.08 6.96 1,400 45,700 -1.6
24/02/2017
6.96
 34,101 6.79 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 7.14 7.31 7.12 0 0 0
20/02/2017
7.12
 49,639 7.16 7.21 7.00 0 0 0
17/02/2017
7.23
 18,590 7.27 7.35 7.23 0 0 0
16/02/2017
7.35
 48,745 7.41 7.50 7.29 0 0 0
15/02/2017
7.37
 122,045 6.92 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 6.54 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 6.77 6.77 6.63 0 0 0
07/02/2017
6.73
 44,238 6.77 6.77 6.67 0 0 0
06/02/2017
6.83
 47,200 6.92 6.92 6.83 0 0 0
03/02/2017
6.96
 64,522 7.08 7.10 6.96 0 0 0
02/02/2017
7.25
 20,550 7.10 7.25 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 7.45 7.45 7.10 0 0 0
20/01/2017
7.50
 24,000 7.50 7.54 7.47 1,000 0 0.0
19/01/2017
7.54
 30,030 7.58 7.58 7.45 1,000 20,800 -0.8
18/01/2017
7.60
 17,700 7.89 7.89 7.60 5,000 0 0.2
17/01/2017
7.76
 9,200 7.74 7.93 7.74 1,000 0 0.0
16/01/2017
7.95
 30,000 7.97 8.05 7.83 0 0 0
13/01/2017
7.95
 56,436 7.62 8.08 7.62 0 2,500 -0.1
12/01/2017
7.64
 34,249 7.54 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 7.62 7.62 7.54 0 0 0
06/01/2017
7.45
 9,700 7.56 7.56 7.45 0 0 0
05/01/2017
7.64
 16,654 8.08 8.08 7.64 0 14,700 -0.6
04/01/2017
7.87
 11,679 7.93 7.93 7.87 0 0 0
03/01/2017
8.03
 6,000 8.32 8.32 7.93 0 0 0
30/12/2016
8.03
 41,200 7.64 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 7.70 7.70 7.54 0 0 0
26/12/2016
7.68
 11,633 7.74 7.74 7.68 1,000 0 0.0
23/12/2016
7.78
 13,754 7.93 7.93 7.70 1,000 0 0.0
22/12/2016
7.68
 12,700 7.70 7.70 7.64 1,100 0 0.0
21/12/2016
7.74
 4,600 7.76 7.76 7.64 0 0 0
20/12/2016
7.78
 17,100 7.76 7.78 7.74 8,900 0 0.4
19/12/2016
7.78
 9,920 7.64 7.83 7.64 0 0 0
16/12/2016
7.70
 19,524 7.70 7.70 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 7.56 7.89 7.56 0 0 0
13/12/2016
7.72
 24,600 7.74 7.74 7.54 0 0 0
12/12/2016
7.66
 18,802 7.58 7.78 7.58 0 0 0
09/12/2016
7.78
 20,800 7.76 7.81 7.74 0 0 0
08/12/2016
7.85
 6,325 8.12 8.32 7.83 0 0 0
07/12/2016
7.89
 14,200 7.95 7.99 7.89 0 0 0
06/12/2016
7.93
 6,400 7.93 7.93 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 8.12 8.12 7.97 5,000 0 0.2
01/12/2016
8.10
 16,180 7.93 8.22 7.93 0 3,200 -0.1
30/11/2016
8.28
 12,880 7.79 8.28 7.74 0 0 0
29/11/2016
7.74
 21,754 7.78 7.83 7.74 0 0 0
28/11/2016
7.83
 33,133 7.97 8.01 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 8.18 8.20 8.12 0 0 0
23/11/2016
8.20
 26,000 8.16 8.20 8.12 0 0 0
22/11/2016
8.20
 17,764 8.16 8.22 8.16 0 0 0
21/11/2016
8.20
 11,281 8.14 8.24 8.14 0 0 0
18/11/2016
8.28
 61,884 8.30 8.32 8.26 0 100 0.0
17/11/2016
8.34
 9,528 8.34 8.34 8.26 400 2,900 -0.1
16/11/2016
8.30
 41,882 8.34 8.34 8.28 0 0 0
15/11/2016
8.34
 25,400 8.34 8.51 8.32 100 1,400 -0.1
14/11/2016
8.34
 26,109 8.51 8.51 8.30 200 0 0.0
11/11/2016
8.36
 25,382 8.53 8.61 8.36 0 9,300 -0.4
10/11/2016
8.53
 34,854 8.41 8.68 8.41 0 0 0
09/11/2016
8.45
 60,036 8.51 8.51 8.12 0 0 0
08/11/2016
8.47
 18,510 8.34 8.51 8.34 0 0 0
07/11/2016
8.41
 15,269 8.70 8.70 8.28 1,000 800 0.0
04/11/2016
8.28
 26,443 8.39 8.39 8.28 0 0 0
03/11/2016
8.28
 24,587 8.22 8.32 8.12 500 0 0.0
02/11/2016
8.32
 44,985 8.55 8.55 8.32 0 15,200 -0.7
01/11/2016
8.55
 68,530 8.74 8.90 8.55 500 0 0.0
31/10/2016
8.90
 41,752 8.70 8.90 8.59 0 22,000 -1.0
28/10/2016
8.82
 5,195 8.63 8.82 8.63 2,000 0 0.1
27/10/2016
8.63
 16,694 8.61 8.68 8.55 0 0 0

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