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)
07/01/2016
8.14
 53,730 8.14 8.20 8.03 0 0 0
06/01/2016
8.20
 59,500 8.18 8.23 8.10 12,400 0 0.6
05/01/2016
8.14
 29,800 8.15 8.23 8.10 0 0 0
04/01/2016
8.32
 36,510 8.06 8.34 8.06 0 0 0
31/12/2015
8.10
 69,306 8.10 8.23 7.95 0 0 0
30/12/2015
8.18
 60,500 8.38 8.49 8.10 0 0 0
29/12/2015
8.34
 133,610 7.95 8.35 7.95 34,000 0 1.8
28/12/2015
7.93
 96,330 7.68 8.03 7.68 0 0 0
25/12/2015
7.65
 57,500 7.59 7.78 7.59 0 0 0
24/12/2015
7.59
 26,900 7.64 7.64 7.57 0 0 0
23/12/2015
7.57
 25,500 7.61 7.61 7.53 0 0 0
22/12/2015
7.61
 22,200 7.48 7.61 7.48 0 0 0
21/12/2015
7.50
 20,700 7.48 7.53 7.48 0 0 0
18/12/2015
7.57
 58,426 7.42 7.62 7.42 0 0 0
17/12/2015
7.42
 43,500 7.40 7.43 7.39 0 0 0
16/12/2015
7.40
 52,600 7.40 7.47 7.40 0 0 0
15/12/2015
7.45
 29,100 7.47 7.47 7.40 0 0 0
14/12/2015
7.45
 29,010 7.39 7.47 7.36 0 0 0
11/12/2015
7.39
 22,734 7.45 7.47 7.36 0 0 0
10/12/2015
7.43
 29,190 7.56 7.62 7.43 0 0 0
09/12/2015
7.50
 144,400 7.48 7.65 7.48 0 0 0
08/12/2015
7.45
 47,600 7.25 7.45 7.25 0 0 0
07/12/2015
7.36
 73,310 7.20 7.48 7.17 0 0 0
04/12/2015
7.17
 42,900 7.11 7.17 7.04 0 0 0
03/12/2015
7.11
 20,100 7.03 7.12 7.01 0 0 0
02/12/2015
7.09
 5,840 7.06 7.09 7.04 0 0 0
01/12/2015
7.09
 47,400 6.86 7.14 6.86 0 0 0
30/11/2015
6.86
 83,670 7.14 7.14 6.78 1,000 4 0.0
27/11/2015
7.18
 41,380 7.18 7.33 7.18 0 0 0
26/11/2015
7.33
 27,500 7.25 7.43 7.25 0 0 0
25/11/2015
7.43
 62,900 7.33 7.50 7.25 0 0 0
24/11/2015
7.33
 221,100 7.09 7.37 7.04 0 0 0
23/11/2015
7.09
 61,356 7.20 7.20 7.06 3,200 0 0.1
20/11/2015
7.20
 39,000 7.26 7.33 7.20 0 0 0
19/11/2015
7.31
 79,220 7.33 7.36 7.23 0 0 0
18/11/2015
7.23
 103,000 7.01 7.25 7.01 7,800 0 0.4
17/11/2015
7.01
 107,700 6.78 7.42 6.76 0 0 0
16/11/2015
6.75
 59,920 6.70 6.78 6.62 0 0 0
13/11/2015
6.70
 89,055 6.25 6.73 6.25 600 0 0.0
12/11/2015
6.23
 139,817 5.84 6.23 5.84 0 0 0
11/11/2015
5.80
 8,500 5.78 5.83 5.78 0 0 0
10/11/2015
5.78
 21,700 5.83 6.31 5.77 3,200 0 0.1
09/11/2015
5.77
 29,100 5.78 5.80 5.77 5,600 0 0.2
06/11/2015
5.78
 9,300 5.81 5.81 5.77 0 0 0
05/11/2015
5.81
 12,440 5.80 5.81 5.77 2,800 0 0.1
04/11/2015
5.80
 42,617 5.81 5.83 5.77 5,600 0 0.2
03/11/2015
5.81
 36,900 5.77 5.81 5.75 5,600 1,500 0.2
02/11/2015
5.77
 36,900 5.77 5.84 5.77 0 0 0
30/10/2015
5.70
 34,180 5.75 5.77 5.70 5,600 0 0.2
29/10/2015
5.75
 11,602 5.77 5.77 5.75 0 0 0
28/10/2015
5.77
 17,300 5.77 5.94 5.77 0 0 0
27/10/2015
5.69
 22,800 5.58 5.69 5.52 5,700 0 0.2
26/10/2015
5.58
 27,900 5.70 5.70 5.58 5,700 0 0.2
23/10/2015
5.61
 15,425 5.69 5.70 5.61 5,600 0 0.2
22/10/2015
5.69
 24,150 5.83 5.83 5.69 5,600 0 0.2
21/10/2015
5.77
 8,200 5.77 5.83 5.77 0 0 0
20/10/2015
5.77
 26,300 5.80 5.80 5.72 0 0 0
19/10/2015
5.81
 39,500 5.61 5.92 5.55 0 0 0
16/10/2015
5.58
 14,600 5.53 5.58 5.53 5,800 0 0.2
15/10/2015
5.53
 7,000 5.53 5.53 5.53 0 0 0
14/10/2015
5.53
 11,700 5.52 5.58 5.52 0 0 0
13/10/2015
5.52
 22,900 5.53 5.53 5.47 0 0 0
12/10/2015
5.53
 19,900 5.53 5.58 5.53 5,600 0 0.2
09/10/2015
5.60
 11,700 5.55 5.61 5.52 5,800 0 0.2
08/10/2015
5.55
 19,200 5.58 5.58 5.52 5,800 0 0.2
07/10/2015
5.61
 14,900 5.69 5.69 5.55 5,800 0 0.2
06/10/2015
5.60
 32,200 5.55 5.61 5.55 0 0 0
05/10/2015
5.53
 22,475 5.45 5.58 5.45 2,100 0 0.1
02/10/2015
5.45
 15,200 5.47 5.47 5.45 0 0 0
01/10/2015
5.45
 2,600 5.38 5.45 5.38 100 0 0.0
30/09/2015
5.45
 5,303 5.45 5.45 5.38 3,200 0 0.1
29/09/2015
5.49
 14,400 5.41 5.49 5.38 6,000 0 0.2
28/09/2015
5.50
 26,627 5.45 5.52 5.30 5,800 0 0.2
25/09/2015
5.52
 19,038 5.30 5.60 5.27 5,800 0 0.2
24/09/2015
5.58
 51,639 5.53 5.64 5.53 2,000 0 0.1
23/09/2015
5.58
 29,108 5.58 5.61 5.53 2,500 0 0.1
22/09/2015
5.58
 36,065 5.33 5.61 5.30 2,900 0 0.1
21/09/2015
5.30
 20,400 5.14 5.30 5.14 200 0 0.0
18/09/2015
5.21
 8,400 5.19 5.21 5.17 300 0 0.0
17/09/2015
5.17
 10,600 5.22 5.22 5.17 6,100 0 0.2
16/09/2015
5.22
 7,200 5.30 5.38 5.22 0 0 0
15/09/2015
5.30
 31,800 5.14 5.30 5.14 6,000 0 0.2
14/09/2015
5.14
 13,500 5.30 5.45 5.14 6,200 0 0.2
11/09/2015
5.30
 29,600 5.30 5.38 5.14 0 0 0
10/09/2015
5.30
 32,000 5.03 5.30 5.03 0 0 0
09/09/2015
5.03
 14,100 4.75 5.03 4.75 0 0 0
08/09/2015
4.82
 19,200 4.58 4.82 4.58 0 0 0
07/09/2015
4.52
 12,100 4.52 4.52 4.52 0 0 0
04/09/2015
4.52
 12,100 4.44 4.55 4.44 100 0 0.0
03/09/2015
4.44
 1,700 4.49 4.49 4.44 1,000 0 0.0
01/09/2015
4.52
 15,700 4.46 4.52 4.44 7,200 0 0.2
31/08/2015
4.44
 6,056 4.44 4.49 4.44 3,600 0 0.1
28/08/2015
4.44
 7,244 4.44 4.44 4.44 0 0 0
27/08/2015
4.43
 700 4.44 4.44 4.43 0 0 0
26/08/2015
4.44
 28,600 4.40 4.44 4.38 0 0 0
25/08/2015
4.40
 18,000 4.44 4.44 4.38 0 0 0
24/08/2015
4.44
 5,700 4.52 4.52 4.44 3,600 0 0.1
21/08/2015
4.44
 4,100 4.52 4.52 4.44 1,100 0 0.0
20/08/2015
4.54
 25,840 4.44 4.55 4.44 0 0 0
19/08/2015
4.41
 1,900 4.40 4.41 4.40 0 0 0

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