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)
18/11/2016
8.28
 61,884 8.34 8.34 8.26 0 100 -0.0
17/11/2016
8.34
 9,528 8.30 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 8.36 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 8.45 8.68 8.41 0 0 0
09/11/2016
8.45
 60,036 8.47 8.51 8.12 0 0 0
08/11/2016
8.47
 18,510 8.41 8.51 8.34 0 0 0
07/11/2016
8.41
 15,269 8.28 8.70 8.28 1,000 800 0.0
04/11/2016
8.28
 26,443 8.28 8.39 8.28 0 0 0
03/11/2016
8.28
 24,587 8.32 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 8.90 8.90 8.55 500 0 0.0
31/10/2016
8.90
 41,752 8.82 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
26/10/2016
8.61
 31,472 8.59 8.88 8.55 0 0 0
25/10/2016
8.59
 44,690 8.43 8.70 8.43 1,200 0 0.1
24/10/2016
8.43
 173,752 8.90 8.90 8.30 21,300 0 0.9
21/10/2016
8.90
 115,508 9.30 9.32 8.90 10,600 0 0.5
20/10/2016
9.30
 89,068 9.67 9.67 9.28 4,000 7,000 -0.1
19/10/2016
9.67
 145,870 9.84 9.84 9.48 25,000 0 1.3
18/10/2016
9.84
 114,214 10.25 10.25 9.73 0 9,300 -0.5
17/10/2016
10.25
 60,714 10.50 10.52 10.25 21,900 0 1.2
14/10/2016
10.50
 44,297 10.23 10.54 10.23 15,100 0 0.8
13/10/2016
10.23
 52,654 10.17 10.23 10.00 0 0 0
12/10/2016
10.17
 36,615 10.06 10.43 10.06 2,000 0 0.1
11/10/2016
10.06
 92,551 10.31 10.35 9.88 8,000 0 0.4
10/10/2016
10.31
 43,730 10.39 10.54 10.31 13,000 0 0.7
07/10/2016
10.39
 48,726 10.48 10.56 10.39 0 0 0
06/10/2016
10.48
 64,478 10.72 10.72 10.35 0 16,500 -0.9
05/10/2016
10.72
 60,741 10.73 10.73 10.44 0 0 0
04/10/2016
10.73
 99,866 11.02 11.10 10.44 0 30,069 -1.7
03/10/2016
11.02
 103,934 11.08 11.18 10.93 0 0 0
30/09/2016
11.08
 99,816 10.85 11.12 10.64 0 0 0
29/09/2016
10.85
 201,287 10.97 10.99 9.88 0 6,900 -0.4
28/09/2016
10.97
 61,007 11.02 11.12 10.85 0 300 -0.0
27/09/2016
11.02
 117,221 11.01 11.06 10.54 0 0 0
26/09/2016
11.01
 216,367 10.10 11.01 9.96 4,000 0 0.2
23/09/2016
10.10
 84,483 9.86 10.25 9.67 0 3,000 -0.2
22/09/2016
9.86
 42,794 9.90 10.02 9.81 0 0 0
21/09/2016
9.90
 32,663 9.94 9.94 9.81 0 0 0
20/09/2016
9.94
 85,145 9.92 10.14 9.92 0 3,300 -0.2
19/09/2016
9.92
 233,312 9.40 9.92 9.19 300 1,500 -0.1
16/09/2016
9.40
 59,216 9.25 9.54 9.19 0 0 0
15/09/2016
9.25
 33,062 9.13 9.26 9.09 0 0 0
14/09/2016
9.13
 56,811 9.25 9.42 9.11 6 0 0.0
13/09/2016
9.25
 50,251 9.13 9.38 9.13 0 0 0
12/09/2016
9.13
 25,522 9.28 9.28 9.09 0 0 0
09/09/2016
9.28
 122,205 9.03 9.38 9.13 0 0 0
08/09/2016
9.03
 102,022 8.84 9.11 8.82 0 5,600 -0.3
07/09/2016
8.84
 103,379 8.90 8.99 8.65 0 70 -0.0
06/09/2016
8.90
 44,729 9.09 9.23 8.90 0 0 0
05/09/2016
9.09
 66,400 8.80 9.15 8.76 3,500 0 0.2
01/09/2016
8.80
 47,800 8.90 8.92 8.74 0 0 0
31/08/2016
8.90
 193,259 8.45 8.90 8.43 0 20 -0.0
30/08/2016
8.45
 49,047 8.39 8.49 8.32 0 0 0
29/08/2016
8.39
 52,900 8.30 8.47 8.26 0 0 0
26/08/2016
8.30
 18,600 8.30 8.36 8.24 1,000 0 0.0
25/08/2016
8.30
 8,750 8.38 8.38 8.22 0 0 0
24/08/2016
8.38
 38,228 8.24 8.47 8.10 0 0 0
23/08/2016
8.24
 7,400 8.22 8.26 8.03 0 0 0
22/08/2016
8.22
 15,000 8.30 8.30 8.10 0 0 0
19/08/2016
8.30
 13,200 8.51 8.51 8.30 0 0 0
18/08/2016
8.51
 120,563 8.20 8.96 8.22 0 35,430 -1.5
17/08/2016
8.20
 45,750 8.20 8.22 8.03 200 16,000 -0.7
16/08/2016
8.20
 40,200 7.95 8.22 8.05 10,000 0 0.4
15/08/2016
7.95
 15,500 8.03 8.03 7.95 0 0 0
12/08/2016
8.03
 14,100 8.10 8.12 8.01 100 0 0.0
11/08/2016
8.10
 36,700 8.03 8.12 7.95 0 0 0
10/08/2016
8.03
 56,103 7.79 8.03 7.89 0 0 0
09/08/2016
7.79
 14,308 7.85 7.91 7.79 0 0 0
08/08/2016
7.85
 12,900 7.85 7.85 7.70 0 0 0
05/08/2016
7.85
 16,000 7.85 7.85 7.74 0 0 0
04/08/2016
7.85
 10,400 7.74 7.93 7.74 0 0 0
03/08/2016
7.74
 16,608 7.70 7.74 7.68 0 0 0
02/08/2016
7.70
 61,000 7.93 7.93 7.70 0 0 0
01/08/2016
7.93
 18,100 8.12 8.12 7.93 0 1,500 -0.1
29/07/2016
8.12
 12,700 8.12 8.12 8.03 0 0 0
28/07/2016
8.12
 10,400 8.16 8.16 8.08 0 0 0
27/07/2016
8.16
 11,400 8.22 8.22 7.95 0 0 0
26/07/2016
8.22
 11,400 8.01 8.22 7.89 0 0 0
25/07/2016
8.01
 14,300 8.03 8.03 7.95 0 100 -0.0
22/07/2016
8.03
 37,200 8.36 8.36 7.93 0 0 0
21/07/2016
8.36
 13,900 8.41 8.51 8.26 0 0 0
20/07/2016
8.41
 67,100 8.32 8.65 8.28 0 200 -0.0
19/07/2016
8.32
 38,300 8.32 8.49 8.12 0 0 0
18/07/2016
8.32
 9,900 8.30 8.32 8.12 1,000 0 0.0
15/07/2016
8.30
 44,810 7.83 8.30 7.74 0 0 0
14/07/2016
7.83
 96,940 8.24 8.32 7.83 0 0 0
13/07/2016
8.24
 72,600 8.41 8.51 8.22 0 0 0
12/07/2016
8.41
 21,000 8.55 8.59 8.14 0 0 0
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.479 (Volume + 18.48%, Ratio=0.18)
11/07/2016
8.55
 242,244 8.07 8.72 8.22 0 10,000 -0.4
08/07/2016
8.06
 131,100 8.11 8.21 8.06 0 0 0
07/07/2016
8.11
 64,130 8.16 8.33 8.11 0 0 0
06/07/2016
8.16
 59,950 8.18 8.23 8.05 50 10,000 -0.5
05/07/2016
8.18
 79,980 8.28 8.37 8.11 2,000 5,000 -0.2
04/07/2016
8.28
 69,820 8.31 8.49 8.08 100 0 0.0
01/07/2016
8.31
 81,180 8.18 8.42 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |