CTCP Tập đoàn Hóa chất Đức Giang (dgc)

107
0.90
(0.85%)
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
(2024-10-22) 		-2.05 -1.90% 35,505,600 -2,243,764 -244.2
106.10
113.50
107
2 tháng
(2024-09-23) 		-5.85 -5.22% 68,181,600 -1,669,164 -178.6
106.10
113.50
107
3 tháng
(2024-08-23) 		-3.80 -3.46% 102,696,000 -2,541,864 -279.7
106.10
113.50
107
6 tháng
(2024-05-27) 		-16.85 -13.70% 291,086,400 -6,122,724 -708.0
98.51
128.30
107
12 tháng
(2023-11-27) 		17.33 19.53% 607,051,700 -4,740,179 -581.3
85.66
128.30
107
24 tháng
(2022-12-02) 		51.39 93.94% 1,335,100,600 2,607,403 207.8
45.67
128.30
107
36 tháng
(2021-12-07) 		39.64 59.64% 1,924,467,500 16,925,829 3,093.7
44.54
128.30
107
60 tháng
(2019-12-18) 		98.46 1,288.41% 2,314,427,421 25,915,112 3,699.4
5.68
128.30
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
86.88
 2,161,100 85.66 87.16 85.56 246,100 312,400 -6.1
11/09/2023
85.66
 4,877,600 87.07 88.58 84.90 745,300 186,000 51.0
08/09/2023
87.07
 4,509,500 83.87 88.48 84.34 599,000 169,200 40.1
07/09/2023
83.87
 2,882,100 85.56 86.88 83.87 89,800 148,200 -5.3
06/09/2023
85.56
 3,467,300 85.75 87.35 84.34 93,700 211,600 -10.7
05/09/2023
85.75
 3,282,300 82.45 85.85 81.60 276,100 204,400 6.3
31/08/2023
82.45
 3,416,800 78.87 82.45 78.68 591,400 34,900 47.9
30/08/2023
78.87
 2,285,300 78.21 80.19 78.21 86,600 39,700 3.9
29/08/2023
78.21
 3,441,000 78.97 79.53 77.36 636,200 263,500 31.1
28/08/2023
78.97
 4,225,200 75.20 78.97 75.48 1,514,600 57,900 120.0
25/08/2023
75.20
 8,219,400 70.77 75.39 70.58 1,474,300 312,300 90.9
24/08/2023
70.77
 5,128,900 68.22 71.15 68.04 590,200 23,600 42.1
23/08/2023
68.22
 2,979,000 66.90 68.79 67.19 480,300 85,500 28.5
22/08/2023
66.90
 3,516,600 65.96 67.00 63.14 264,100 159,600 7.2
21/08/2023
65.96
 3,599,300 66.43 67.56 65.02 114,800 495,400 -26.7
18/08/2023
66.43
 9,711,700 71.24 71.24 66.34 75,900 748,800 -48.1
17/08/2023
71.24
 3,093,700 71.33 71.99 70.96 271,200 152,500 9.0
16/08/2023
71.33
 2,665,600 71.99 72.46 70.86 64,600 48,500 1.2
15/08/2023
71.99
 6,386,500 69.17 71.99 69.07 168,000 40,100 9.7
14/08/2023
69.17
 2,545,600 69.07 70.01 68.70 28,800 124,300 -7.0
11/08/2023
69.07
 5,349,300 69.92 70.67 68.51 224,800 13,100 15.6
10/08/2023
69.92
 5,085,100 69.73 71.43 69.54 251,500 67,900 13.7
09/08/2023
69.73
 2,160,100 70.30 70.67 69.64 24,900 194,800 -12.6
08/08/2023
70.30
 3,114,300 69.64 70.86 69.35 138,000 53,300 6.3
07/08/2023
69.64
 3,386,700 70.20 70.77 69.45 219,500 231,100 -0.9
04/08/2023
70.20
 2,596,900 69.83 71.05 69.64 313,300 353,400 -3.0
03/08/2023
69.83
 3,368,400 69.83 71.15 69.17 306,800 59,400 18.2
02/08/2023
69.83
 2,202,400 70.11 70.96 69.45 410,300 442,200 -2.4
01/08/2023
70.11
 7,667,100 67.85 71.52 67.28 167,000 465,800 -21.8
31/07/2023
67.85
 2,887,400 68.41 69.26 67.85 323,500 427,200 -7.5
28/07/2023
68.41
 3,038,500 67.19 68.70 67.00 140,100 45,500 6.8
27/07/2023
67.19
 4,549,300 67.85 67.94 66.53 35,800 56,800 -1.5
26/07/2023
67.85
 3,165,400 68.13 69.54 67.56 30,300 82,800 -3.8
25/07/2023
68.13
 3,359,800 68.13 68.79 67.38 22,300 255,800 -16.9
24/07/2023
68.13
 4,582,200 68.79 68.88 67.47 72,000 224,900 -11.0
21/07/2023
68.79
 3,264,000 68.70 69.64 68.60 224,900 168,500 4.1
20/07/2023
68.70
 5,116,900 66.90 69.26 67.09 465,600 743,700 -20.2
19/07/2023
66.90
 2,727,800 66.72 67.66 66.43 104,000 340,000 -16.7
18/07/2023
66.72
 3,266,900 67.28 68.32 66.62 114,600 679,000 -40.1
17/07/2023
67.28
 2,340,400 67.38 68.41 67.09 26,900 94,500 -4.8
14/07/2023
67.38
 3,684,800 67.09 68.70 66.62 436,500 865,400 -30.6
13/07/2023
67.09
 6,615,100 63.80 68.22 64.27 128,300 951,500 -59.1
12/07/2023
63.80
 4,538,100 62.76 64.45 62.48 120,700 1,516,200 -94.2
11/07/2023
62.76
 5,092,400 63.89 63.98 62.38 11,200 483,300 -31.6
10/07/2023
63.89
 3,716,500 63.89 64.36 63.51 55,800 102,800 -3.2
07/07/2023
63.89
 3,434,000 63.61 64.83 63.32 41,400 118,100 -5.2
06/07/2023
63.61
 4,735,300 62.76 63.61 62.38 214,900 79,400 9.1
05/07/2023
62.76
 9,033,100 60.87 63.89 61.25 793,900 47,900 50.1
04/07/2023
60.87
 2,204,700 60.12 60.97 60.03 2,400 503,400 -32.1
03/07/2023
60.12
 2,187,500 60.12 61.82 60.12 5,500 232,800 -14.6
30/06/2023
60.12
 1,924,700 59.46 60.50 59.18 245,200 6,400 15.2
29/06/2023
59.46
 5,797,600 61.63 62.00 59.37 43,900 658,100 -39.3
28/06/2023
61.63
 2,912,100 61.91 62.76 61.63 18,400 85,000 -4.4
27/06/2023
61.91
 4,038,200 61.16 63.14 60.97 18,100 178,200 -10.5
26/06/2023
61.16
 3,750,900 61.44 62.48 60.12 103,800 156,100 -3.4
23/06/2023
61.44
 3,299,800 62.19 62.19 61.06 316,500 147,600 11.0
22/06/2023
62.19
 6,396,200 60.03 62.57 59.84 201,100 120,600 5.0
21/06/2023
60.03
 3,683,500 59.27 60.21 59.18 141,300 250,500 -6.9
20/06/2023
59.27
 2,821,100 57.67 59.27 57.67 900 240,900 -14.9
19/06/2023
57.67
 3,235,600 57.86 58.33 57.20 196,600 15,500 11.1
16/06/2023
57.86
 4,712,700 58.90 60.12 57.86 58,100 286,000 -14.1
15/06/2023
58.90
 3,445,800 57.95 59.08 57.76 240,500 362,100 -7.6
14/06/2023
57.95
 3,274,800 59.08 59.93 57.95 52,100 77,200 -1.5
13/06/2023
59.08
 5,373,400 60.78 61.06 58.24 106,400 387,700 -17.9
12/06/2023
60.78
 3,491,400 59.46 61.16 58.99 29,000 341,300 -19.9
09/06/2023
59.46
 9,222,300 55.60 59.46 55.41 284,500 421,500 -8.8
08/06/2023
55.60
 4,842,000 56.92 57.48 55.60 208,100 7,900 12.0
07/06/2023
56.92
 4,554,600 56.35 58.33 56.16 67,300 26,600 2.5
06/06/2023
56.35
 3,637,700 55.69 56.54 55.22 387,100 222,400 9.7
05/06/2023
55.69
 8,437,500 53.05 56.73 52.77 200,900 181,700 0.9
02/06/2023
53.05
 6,220,700 51.45 53.05 51.54 250,500 140,700 6.2
01/06/2023
51.45
 5,156,300 50.51 51.73 50.51 191,200 185,800 0.3
31/05/2023
50.51
 3,329,000 50.70 51.17 50.23 84,900 4,900 4.3
30/05/2023
50.70
 7,508,800 48.53 50.79 48.72 444,000 54,300 20.7
29/05/2023
48.53
 2,687,600 47.40 49.00 47.40 51,500 202,200 -7.7
26/05/2023
47.40
 1,558,800 47.78 48.44 47.30 6,500 252,900 -12.4
25/05/2023
47.78
 1,369,600 47.87 47.87 47.30 82,100 267,900 -9.4
24/05/2023
47.87
 1,068,700 48.15 48.72 47.78 30,600 50,400 -1.0
23/05/2023
48.15
 2,320,000 47.30 49.00 47.40 29,800 300,800 -13.8
22/05/2023
47.30
 1,420,100 47.40 47.68 47.12 30,900 125,900 -4.8
19/05/2023
47.40
 1,685,700 47.49 47.78 47.12 184,200 340,500 -7.9
18/05/2023
47.49
 1,815,300 47.87 47.96 47.49 210,100 284,100 -3.7
17/05/2023
47.87
 1,898,900 48.25 48.81 47.87 299,300 239,400 3.1
16/05/2023
48.25
 2,526,200 48.53 48.72 47.96 378,400 649,700 -14.0
15/05/2023
48.53
 1,537,300 48.81 49.09 48.53 5,800 208,300 -10.5
12/05/2023
48.81
 1,492,000 49.19 49.28 48.62 178,700 205,100 -1.4
11/05/2023
49.19
 3,286,900 48.25 49.85 48.34 389,300 414,200 -1.3
10/05/2023
48.25
 2,019,000 48.72 48.72 48.15 17,000 202,200 -9.5
09/05/2023
48.72
 1,081,400 48.53 49.19 48.44 26,300 38,900 -0.6
08/05/2023
48.53
 1,205,700 48.44 48.81 48.25 52,700 11,600 2.1
05/05/2023
48.44
 1,131,700 48.15 48.72 48.06 470,700 17,000 23.3
04/05/2023
48.15
 1,648,200 48.72 49.19 47.96 12,200 75,100 -3.2
28/04/2023
48.72
 1,164,800 48.62 49.47 48.44 15,600 473,000 -23.6
27/04/2023
48.62
 1,664,100 48.44 49.57 48.53 21,200 666,500 -33.4
26/04/2023
48.44
 1,660,400 48.53 48.62 47.96 971,775 1,374,275 -20.7
25/04/2023
48.53
 1,807,300 48.34 48.91 48.06 406,210 89,400 16.3
24/04/2023
48.34
 1,826,100 49.00 49.57 48.34 2,000 33,632 -1.6
21/04/2023
49.00
 4,259,600 50.60 51.26 49.00 46,200 314,600 -14.0
20/04/2023
50.60
 1,256,300 50.89 51.26 50.41 6,300 56,000 -2.7
19/04/2023
50.89
 2,517,200 50.89 52.20 50.32 41,200 149,800 -5.9

Chính sách bảo mật | Điều khoản sử dụng |