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)
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 4.82 5.03 4.75 0 0 0
08/09/2015
4.82
 19,200 4.52 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 4.52 4.52 4.44 1,000 0 0.0
01/09/2015
4.52
 15,700 4.44 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 4.43 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 4.44 4.52 4.44 3,600 0 0.1
21/08/2015
4.44
 4,100 4.54 4.54 4.44 1,100 0 0.0
20/08/2015
4.54
 25,840 4.41 4.55 4.44 0 0 0
19/08/2015
4.41
 1,900 4.40 4.41 4.40 0 0 0
18/08/2015
4.40
 22,000 4.36 4.40 4.36 3,700 0 0.1
17/08/2015
4.36
 6,000 4.40 4.40 4.36 3,700 0 0.1
14/08/2015
4.40
 4,760 4.36 4.40 4.36 0 0 0
13/08/2015
4.36
 25,600 4.36 4.36 4.35 0 0 0
12/08/2015
4.36
 14,500 4.38 4.38 4.21 3,700 0 0.1
11/08/2015
4.38
 12,900 4.44 4.44 4.36 3,700 0 0.1
10/08/2015
4.44
 5,500 4.71 4.71 4.38 0 0 0
07/08/2015
4.71
 7,200 4.35 4.77 4.33 3,700 0 0.1
06/08/2015
4.35
 2,200 4.33 4.35 4.33 1,000 0 0.0
05/08/2015
4.33
 2,000 4.33 4.33 4.33 0 0 0
04/08/2015
4.33
 500 4.40 4.40 4.33 500 0 0.0
03/08/2015
4.40
 2,500 4.35 4.40 4.33 1,000 0 0.0
31/07/2015
4.35
 14,100 4.35 4.35 4.29 3,700 0 0.1
30/07/2015
4.35
 9,300 4.33 4.36 4.33 0 0 0
29/07/2015
4.33
 600 4.33 4.33 4.29 500 0 0.0
28/07/2015
4.33
 2,400 4.36 4.36 4.33 1,900 0 0.1
27/07/2015
4.36
 3,700 4.36 4.36 4.36 3,700 0 0.1
24/07/2015
4.36
 18,700 4.36 4.47 4.36 7,300 0 0.2
23/07/2015
4.36
 6,500 4.29 4.71 4.36 0 0 0
22/07/2015
4.29
 6,700 4.32 4.32 4.29 3,700 0 0.1
21/07/2015
4.32
 5,500 4.29 4.32 4.29 0 0 0
20/07/2015
4.29
 2,600 4.35 4.35 4.21 100 0 0.0
17/07/2015
4.35
 2,100 4.13 4.35 4.21 0 0 0
16/07/2015
4.13
 11,500 4.24 4.25 4.13 8,800 0 0.2
15/07/2015
4.24
 5,600 4.25 4.36 4.24 100 0 0.0
14/07/2015
4.25
 6,300 4.25 4.25 4.24 6,300 0 0.2
13/07/2015
4.25
 7,800 4.27 4.27 4.24 3,800 0 0.1
10/07/2015
4.27
 9,000 4.30 4.30 4.25 2,000 0 0.1
09/07/2015
4.30
 7,900 4.30 4.30 4.30 8,700 0 0.2
08/07/2015
4.30
 13,800 4.35 4.35 4.30 8,700 0 0.2
07/07/2015
4.35
 7,400 4.36 4.36 4.35 7,300 0 0.2
06/07/2015
4.36
 28,500 4.36 4.36 4.36 5,000 0 0.1
03/07/2015
4.36
 17,200 4.41 4.41 4.36 10,000 0 0.3
02/07/2015
4.41
 7,300 4.52 4.52 4.21 7,100 0 0.2
01/07/2015
4.52
 3,500 4.36 4.52 4.36 500 0 0.0
30/06/2015
4.36
 4,800 4.32 4.66 4.35 2,400 0 0.1
29/06/2015
4.32
 2,000 4.30 4.66 4.30 1,000 0 0.0
26/06/2015
4.30
 3,700 4.30 4.30 4.30 3,700 0 0.1
25/06/2015
4.30
 11,400 4.30 4.30 4.29 11,300 10,900 0.0
24/06/2015
4.30
 3,100 4.35 4.35 4.21 900 0 0.0
23/06/2015
4.35
 4,100 4.58 4.58 4.21 0 0 0
22/06/2015
4.58
 4,900 4.38 4.58 4.35 0 0 0
19/06/2015
4.38
 11,500 4.47 4.47 4.36 0 0 0
18/06/2015
4.47
 4,300 4.58 4.58 4.33 2,100 0 0.1
17/06/2015
4.58
 300 4.44 4.86 4.35 0 0 0
16/06/2015
4.44
 7,500 4.44 4.66 4.44 0 0 0
15/06/2015
4.44
 3,000 4.44 4.49 4.44 0 0 0
12/06/2015
4.44
 6,900 4.44 4.68 4.44 0 0 0
11/06/2015
4.44
 3,200 4.44 4.75 4.44 0 0 0
10/06/2015
4.44
 5,700 4.44 4.86 4.44 0 0 0
09/06/2015
4.44
 2,500 4.82 4.82 4.36 0 0 0
08/06/2015
4.82
 6,000 4.38 4.82 4.40 0 0 0
05/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26)
05/06/2015
4.38
 4,100 4.20 4.63 4.29 0 200 0.0
04/06/2015
4.21
 1,300 4.30 4.73 4.21 0 0 0
03/06/2015
4.30
 3,200 4.11 4.50 4.12 0 0 0
02/06/2015
4.11
 2,900 4.14 4.16 4.11 0 0 0
01/06/2015
4.14
 1,200 4.09 4.33 4.14 0 0 0
29/05/2015
4.09
 1,900 4.08 4.09 4.08 0 0 0
28/05/2015
4.08
 1,600 4.14 4.14 4.08 0 0 0
27/05/2015
4.14
 800 4.08 4.30 4.14 0 0 0
26/05/2015
4.08
 1,100 4.14 4.55 4.08 0 0 0
25/05/2015
4.14
 100 4.21 4.21 4.14 0 0 0
22/05/2015
4.21
 7,100 3.91 4.21 3.83 100 0 0.0
21/05/2015
3.91
 1,000 4.11 4.50 3.91 0 0 0
20/05/2015
4.11
 0 4.11 4.11 4.11 0 0 0
19/05/2015
4.11
 4,610 4.11 4.51 4.08 0 0 0
18/05/2015
4.11
 500 4.27 4.68 3.90 0 0 0
15/05/2015
4.27
 0 4.27 4.27 4.27 0 0 0
14/05/2015
4.27
 1,200 4.49 4.94 4.27 1,000 0 0.0
13/05/2015
4.49
 100 4.08 4.49 4.49 0 0 0
12/05/2015
4.08
 9,200 4.08 4.14 4.08 3,000 0 0.1
11/05/2015
4.08
 1,500 4.21 4.21 4.08 1,500 0 0.1
08/05/2015
4.21
 0 4.21 4.21 4.21 0 0 0
07/05/2015
4.21
 5,269 4.12 4.53 4.21 5,000 0 0.2
06/05/2015
4.12
 5,200 4.03 4.13 4.11 5,000 0 0.2
05/05/2015
4.03
 200 4.21 4.32 4.03 0 0 0
04/05/2015
4.21
 0 4.21 4.21 4.21 0 0 0
27/04/2015
4.21
 700 4.32 4.32 4.08 500 0 0.0
24/04/2015
4.32
 400 4.69 4.94 4.23 0 0 0
23/04/2015
4.69
 10 4.69 4.69 4.69 0 0 0
22/04/2015
4.69
 0 4.69 4.69 4.69 0 0 0
21/04/2015
4.69
 100 4.38 4.69 4.69 0 0 0
20/04/2015
4.38
 1,200 4.61 5.07 4.21 0 0 0

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