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)
26/10/2016
8.61
 31,472 8.80 8.88 8.55 0 0 0
25/10/2016
8.59
 44,690 8.70 8.70 8.43 1,200 0 0.1
24/10/2016
8.43
 173,752 8.72 8.80 8.30 21,300 0 0.9
21/10/2016
8.90
 115,508 9.32 9.32 8.90 10,600 0 0.5
20/10/2016
9.30
 89,068 9.57 9.57 9.28 4,000 7,000 -0.1
19/10/2016
9.67
 145,870 9.67 9.83 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 10.44 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 10.06 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 10.37 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 10.50 10.68 10.35 0 16,500 -0.9
05/10/2016
10.72
 60,741 10.64 10.73 10.44 0 0 0
04/10/2016
10.73
 99,866 11.10 11.10 10.44 0 30,069 -1.7
03/10/2016
11.02
 103,934 11.18 11.18 10.93 0 0 0
30/09/2016
11.08
 99,816 10.64 11.12 10.64 0 0 0
29/09/2016
10.85
 201,287 9.88 10.99 9.88 0 6,900 -0.4
28/09/2016
10.97
 61,007 11.12 11.12 10.85 0 300 0.0
27/09/2016
11.02
 117,221 10.73 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 9.86 10.02 9.81 0 0 0
21/09/2016
9.90
 32,663 9.90 9.94 9.81 0 0 0
20/09/2016
9.94
 85,145 10.14 10.14 9.92 0 3,300 -0.2
19/09/2016
9.92
 233,312 9.21 9.92 9.19 300 1,500 -0.1
16/09/2016
9.40
 59,216 9.19 9.54 9.19 0 0 0
15/09/2016
9.25
 33,062 9.09 9.26 9.09 0 0 0
14/09/2016
9.13
 56,811 9.15 9.42 9.11 6 0 0.0
13/09/2016
9.25
 50,251 9.19 9.38 9.13 0 0 0
12/09/2016
9.13
 25,522 9.21 9.23 9.09 0 0 0
09/09/2016
9.28
 122,205 9.13 9.38 9.13 0 0 0
08/09/2016
9.03
 102,022 8.82 9.11 8.82 0 5,600 -0.3
07/09/2016
8.84
 103,379 8.88 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 8.49 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 8.32 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 8.26 8.47 8.10 0 0 0
23/08/2016
8.24
 7,400 8.18 8.26 8.03 0 0 0
22/08/2016
8.22
 15,000 8.22 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 8.32 8.96 8.22 0 35,430 -1.5
17/08/2016
8.20
 45,750 8.22 8.22 8.03 200 16,000 -0.7
16/08/2016
8.20
 40,200 8.08 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 8.12 8.12 8.01 100 0 0.0
11/08/2016
8.10
 36,700 7.95 8.12 7.95 0 0 0
10/08/2016
8.03
 56,103 7.89 8.03 7.89 0 0 0
09/08/2016
7.79
 14,308 7.91 7.91 7.79 0 0 0
08/08/2016
7.85
 12,900 7.70 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 7.74 7.74 7.68 0 0 0
02/08/2016
7.70
 61,000 7.87 7.87 7.70 0 0 0
01/08/2016
7.93
 18,100 7.99 8.03 7.93 0 1,500 -0.1
29/07/2016
8.12
 12,700 8.05 8.12 8.03 0 0 0
28/07/2016
8.12
 10,400 8.12 8.12 8.08 0 0 0
27/07/2016
8.16
 11,400 7.95 8.16 7.95 0 0 0
26/07/2016
8.22
 11,400 7.99 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 8.14 8.16 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 8.34 8.49 8.12 0 0 0
18/07/2016
8.32
 9,900 8.32 8.32 8.12 1,000 0 0.0
15/07/2016
8.30
 44,810 7.76 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 8.34 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 8.22 8.72 8.22 0 10,000 -0.4
08/07/2016
8.06
 131,100 8.08 8.21 8.06 0 0 0
07/07/2016
8.11
 64,130 8.18 8.33 8.11 0 0 0
06/07/2016
8.16
 59,950 8.16 8.23 8.05 50 10,000 -0.5
05/07/2016
8.18
 79,980 8.33 8.37 8.11 2,000 5,000 -0.2
04/07/2016
8.28
 69,820 8.33 8.49 8.08 100 0 0.0
01/07/2016
8.31
 81,180 8.23 8.42 8.23 0 0 0
30/06/2016
8.18
 137,000 8.03 8.31 8.03 4,600 0 0.2
29/06/2016
7.92
 93,150 7.75 8.16 7.75 0 0 0
28/06/2016
7.75
 31,100 7.75 7.80 7.67 3,000 0 0.1
27/06/2016
7.74
 66,200 7.46 7.75 7.41 7,900 5,000 0.1
24/06/2016
7.44
 87,600 7.80 7.80 7.12 0 0 0
23/06/2016
7.74
 71,260 7.40 7.75 7.38 2,100 10,000 -0.4
22/06/2016
7.40
 46,800 7.18 7.41 7.13 100 0 0.0
21/06/2016
7.33
 46,200 7.17 7.44 7.17 0 0 0
20/06/2016
7.17
 83,890 6.69 7.18 6.69 3,200 0 0.1
17/06/2016
6.77
 31,800 6.76 6.77 6.69 0 0 0
16/06/2016
6.74
 18,500 6.73 6.86 6.73 0 0 0
15/06/2016
6.71
 16,600 6.64 6.71 6.64 0 0 0
14/06/2016
6.69
 44,900 6.77 6.79 6.69 0 0 0
13/06/2016
6.74
 44,600 6.82 6.82 6.74 300 0 0.0
10/06/2016
6.81
 12,160 6.81 6.82 6.79 0 0 0
09/06/2016
6.81
 24,600 6.84 6.84 6.71 0 0 0
08/06/2016
6.86
 8,100 6.86 6.87 6.81 0 0 0

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