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)
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 4.36 4.38 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 4.35 4.36 4.21 3,700 0 0.1
11/08/2015
4.38
 12,900 4.40 4.40 4.36 3,700 0 0.1
10/08/2015
4.44
 5,500 4.40 4.44 4.38 0 0 0
07/08/2015
4.71
 7,200 4.33 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 4.33 4.33 4.33 500 0 0.0
03/08/2015
4.40
 2,500 4.36 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 4.29 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 4.71 4.71 4.36 0 0 0
22/07/2015
4.29
 6,700 4.29 4.29 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 4.21 4.32 4.21 100 0 0.0
17/07/2015
4.35
 2,100 4.21 4.35 4.21 0 0 0
16/07/2015
4.13
 11,500 4.25 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 4.24 4.25 4.24 6,300 0 0.2
13/07/2015
4.25
 7,800 4.25 4.25 4.24 3,800 0 0.1
10/07/2015
4.27
 9,000 4.25 4.29 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 4.36 4.36 4.36 10,000 0 0.3
02/07/2015
4.41
 7,300 4.36 4.41 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 4.36 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 4.29 4.30 4.21 900 0 0.0
23/06/2015
4.35
 4,100 4.35 4.35 4.21 0 0 0
22/06/2015
4.58
 4,900 4.36 4.58 4.35 0 0 0
19/06/2015
4.38
 11,500 4.44 4.44 4.36 0 0 0
18/06/2015
4.47
 4,300 4.44 4.47 4.33 2,100 0 0.1
17/06/2015
4.58
 300 4.86 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 4.66 4.68 4.44 0 0 0
11/06/2015
4.44
 3,200 4.75 4.75 4.44 0 0 0
10/06/2015
4.44
 5,700 4.86 4.86 4.44 0 0 0
09/06/2015
4.44
 2,500 4.40 4.44 4.36 0 0 0
08/06/2015
4.82
 6,000 4.40 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 4.36 4.63 4.29 0 200 0.0
04/06/2015
4.21
 1,300 4.73 4.73 4.21 0 0 0
03/06/2015
4.30
 3,200 4.12 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 4.26 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 4.30 4.30 4.14 0 0 0
26/05/2015
4.08
 1,100 4.55 4.55 4.08 0 0 0
25/05/2015
4.14
 100 4.14 4.14 4.14 0 0 0
22/05/2015
4.21
 7,100 3.83 4.21 3.83 100 0 0.0
21/05/2015
3.91
 1,000 4.09 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 4.51 4.51 4.08 0 0 0
18/05/2015
4.11
 500 4.68 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 4.94 4.94 4.27 1,000 0 0.0
13/05/2015
4.49
 100 4.49 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 4.18 4.18 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 4.43 4.53 4.21 5,000 0 0.2
06/05/2015
4.12
 5,200 4.13 4.13 4.11 5,000 0 0.2
05/05/2015
4.03
 200 4.32 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 4.08 4.21 4.08 500 0 0.0
24/04/2015
4.32
 400 4.94 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 4.69 4.69 4.69 0 0 0
20/04/2015
4.38
 1,200 5.07 5.07 4.21 0 0 0
17/04/2015
4.61
 700 4.19 4.61 4.19 0 0 0
16/04/2015
4.32
 1,600 4.08 4.32 4.08 0 0 0
15/04/2015
4.21
 1,200 4.14 4.21 4.08 0 0 0
14/04/2015
4.21
 3,100 4.63 4.63 4.21 0 0 0
13/04/2015
4.21
 6,000 4.23 4.23 4.21 0 0 0
10/04/2015
4.21
 3,000 4.22 4.22 4.21 0 0 0
09/04/2015
4.21
 1,400 4.21 4.21 4.21 0 0 0
08/04/2015
4.33
 300 4.33 4.33 4.33 0 0 0
07/04/2015
4.33
 100 4.33 4.33 4.33 0 0 0
06/04/2015
4.27
 2,200 4.33 4.33 4.27 0 0 0
03/04/2015
4.33
 0 4.33 4.33 4.33 0 0 0
02/04/2015
4.33
 600 4.33 4.33 4.33 0 0 0
01/04/2015
4.33
 1,000 4.33 4.33 4.33 0 0 0
31/03/2015
4.73
 0 4.73 4.73 4.73 0 0 0
30/03/2015
4.73
 500 4.30 4.73 4.30 0 0 0
27/03/2015
4.30
 900 4.30 4.30 4.30 0 0 0
26/03/2015
4.27
 0 4.27 4.27 4.27 0 0 0

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