CTCP Tập đoàn Hóa chất Đức Giang (dgc)

105.90
-1.10
(-1.03%)
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)
21/11/2022
45.16
 7,210,300 48.52 48.87 45.16 178,100 3,068,600 -147.7
18/11/2022
48.52
 8,514,600 52.14 52.23 48.52 59,605 2,297,400 -122.9
17/11/2022
52.14
 3,085,200 50.29 53.74 51.88 846,075 1,121,389 -16.2
16/11/2022
50.29
 12,959,600 47.02 50.29 43.75 2,081,500 1,467,002 35.0
15/11/2022
47.02
 248,600 50.55 50.55 47.02 145,105 48,500 5.1
14/11/2022
50.55
 569,200 54.27 54.27 50.55 181,646 0 10.4
11/11/2022
54.27
 3,203,300 58.33 59.66 54.27 1,106,200 26,330 66.3
10/11/2022
58.33
 2,874,700 62.66 62.66 58.33 538,505 389,900 9.8
09/11/2022
62.66
 1,378,100 62.75 63.46 61.51 330,200 16,300 22.3
08/11/2022
62.75
 2,261,700 62.22 63.10 61.34 851,700 106,285 52.9
07/11/2022
62.22
 3,118,000 62.75 63.46 59.48 1,244,900 103,412 80.4
04/11/2022
62.75
 3,306,600 64.69 64.69 61.25 697,400 150,000 38.9
03/11/2022
64.69
 1,280,300 64.25 65.49 63.28 288,400 900 21.0
02/11/2022
64.25
 3,544,000 66.02 66.82 63.63 847,000 208,600 46.4
01/11/2022
66.02
 2,735,600 67.96 68.85 66.02 540,300 640,400 -7.5
31/10/2022
67.96
 4,058,900 68.41 69.03 64.87 719,900 166,302 42.6
28/10/2022
68.41
 2,813,400 69.82 71.15 68.41 608,600 284,480 25.1
27/10/2022
69.82
 3,568,400 67.43 70.35 66.46 100,500 418,300 -24.2
26/10/2022
67.43
 2,676,800 66.29 68.32 66.46 95,900 6,900 6.8
25/10/2022
66.29
 4,441,900 64.52 68.58 63.37 196,600 551,800 -25.9
24/10/2022
64.52
 4,332,200 64.61 67.88 64.08 357,300 459,000 -7.2
21/10/2022
64.61
 5,117,900 69.38 69.82 64.61 77,300 258,900 -13.1
20/10/2022
69.38
 4,231,700 72.03 72.74 68.85 135,100 82,800 4.2
19/10/2022
72.03
 3,719,400 72.03 74.15 71.68 853,800 314,200 44.5
18/10/2022
72.03
 4,176,000 73.44 75.04 70.88 924,100 691,700 18.9
17/10/2022
73.44
 3,914,900 70.53 73.44 69.03 983,300 311,700 55.8
14/10/2022
70.53
 5,940,500 66.73 71.32 68.05 1,034,300 755,800 22.2
13/10/2022
66.73
 2,449,300 65.40 67.43 65.05 1,012,400 166,800 63.8
12/10/2022
65.40
 3,911,200 61.69 65.93 61.69 1,536,400 25,700 111.8
11/10/2022
61.69
 3,723,900 63.63 64.08 60.45 813,800 113,101 48.9
10/10/2022
63.63
 3,640,500 59.48 63.63 58.51 746,800 29,585 51.6
07/10/2022
59.48
 5,208,000 63.28 63.28 58.86 743,800 159,800 39.3
06/10/2022
63.28
 3,683,400 67.88 69.29 63.28 201,200 136,800 4.6
05/10/2022
67.88
 2,608,300 65.49 69.20 66.73 173,300 619,600 -34.3
04/10/2022
65.49
 3,343,700 65.22 67.70 64.69 509,900 933,500 -31.4
03/10/2022
65.22
 3,214,700 68.58 71.15 64.69 424,944 1,022,962 -44.1
30/09/2022
68.58
 5,658,300 64.16 68.58 60.98 1,596,500 3,800 123.6
29/09/2022
64.16
 3,902,800 68.94 71.15 64.16 146,700 153,932 -0.5
28/09/2022
68.94
 4,024,500 73.09 73.71 68.94 480,500 53,000 33.3
27/09/2022
73.09
 3,693,800 76.89 77.69 72.83 65,110 457,700 -32.5
26/09/2022
76.89
 5,696,300 82.64 82.64 76.89 129,200 591,024 -40.2
23/09/2022
82.64
 2,117,400 84.85 84.85 82.64 310 34,908 -3.2
22/09/2022
84.85
 1,938,400 83.96 84.85 82.37 46,800 38,540 0.8
21/09/2022
83.96
 1,153,500 85.11 85.11 83.25 798,459 711,900 8.2
20/09/2022
85.11
 2,499,800 83.08 85.55 81.49 612,600 43,499 54.8
19/09/2022
83.08
 4,324,400 86.17 86.97 83.08 466,035 58,331 38.3
16/09/2022
86.17
 5,746,900 88.47 89.71 86.17 2,148,625 2,181,263 -3.2
15/09/2022
88.47
 3,483,800 89.71 90.94 88.47 415,900 392,600 -2.9
14/09/2022
89.71
 3,084,500 90.41 90.41 87.50 63,700 92,200 25.8
13/09/2022
90.41
 3,865,700 89.53 91.03 89.00 759,036 7,601 25.8
12/09/2022
89.53
 4,096,400 87.05 90.41 87.05 808,300 206,530 -13.7
09/09/2022
87.05
 2,588,000 85.55 87.05 83.87 214,200 353,100 -13.7
08/09/2022
85.55
 3,562,000 83.34 86.44 83.61 513,500 38,700 46.0
07/09/2022
83.34
 4,562,200 88.91 89.00 83.34 113,000 242,300 -12.2
06/09/2022
88.91
 3,950,500 89.53 91.47 88.82 228,200 239,500 -1.1
05/09/2022
89.53
 2,608,700 87.94 90.59 88.03 58,200 25,600 3.3
31/08/2022
87.94
 2,385,800 88.47 89.18 87.14 47,000 233,500 -18.6
30/08/2022
88.47
 5,403,100 85.99 89.97 87.14 190,300 447,008 -25.7
29/08/2022
85.99
 5,009,000 85.29 86.35 83.25 145,700 707,300 -54.6
26/08/2022
85.29
 2,228,800 86.97 87.05 85.11 41,300 21,500 1.9
25/08/2022
86.97
 4,431,300 83.87 88.03 83.96 113,300 225,000 -11.0
24/08/2022
83.87
 3,905,400 80.96 84.85 80.78 73,700 803,300 -69.2
23/08/2022
80.96
 2,513,100 81.58 81.58 79.54 19,300 197,400 -16.3
22/08/2022
81.58
 1,290,800 82.55 82.90 81.40 32,900 8,300 2.3
19/08/2022
82.55
 1,792,400 83.34 84.76 82.28 55,900 16,100 3.7
18/08/2022
83.34
 4,051,000 82.46 85.38 82.55 119,900 635,099 -48.6
17/08/2022
82.46
 1,918,700 82.72 83.52 81.58 16,200 104,300 -8.2
16/08/2022
82.72
 2,092,500 82.28 83.96 82.19 184,000 465,400 -26.3
15/08/2022
82.28
 1,552,300 80.96 83.52 81.31 119,800 315,700 -18.2
12/08/2022
80.96
 1,833,800 80.43 81.84 79.10 9,100 208,900 -18.3
11/08/2022
80.43
 2,311,000 82.64 83.70 79.98 83,800 152,500 -6.3
10/08/2022
82.64
 1,586,200 84.14 84.85 82.64 59,000 10,400 4.5
09/08/2022
84.14
 3,358,200 80.87 85.73 81.49 118,200 42,600 7.2
08/08/2022
80.87
 2,455,100 79.45 82.19 79.10 211,300 533,500 -29.5
05/08/2022
79.45
 1,440,100 80.25 80.25 79.19 212,500 252,500 -3.6
04/08/2022
80.25
 2,890,700 78.66 81.49 78.39 182,800 78,860 9.4
03/08/2022
78.66
 2,012,100 78.39 79.98 76.71 44,600 67,600 -2.0
02/08/2022
78.39
 1,898,400 80.43 81.13 78.04 68,400 138,600 -6.2
01/08/2022
80.43
 4,464,400 78.92 80.43 73.89 151,100 612,500 -42.0
29/07/2022
78.92
 6,404,300 84.85 84.85 78.92 57,200 761,700 -62.9
28/07/2022
84.85
 2,861,500 84.85 86.35 84.49 211,800 142,300 6.7
27/07/2022
84.85
 927,700 84.58 85.73 83.61 83,900 71,300 1.2
26/07/2022
84.58
 1,388,100 85.29 87.05 84.23 51,400 451,200 -38.3
25/07/2022
85.29
 1,538,400 86.79 86.79 84.40 286,100 145,900 13.5
22/07/2022
86.79
 1,744,700 88.82 89.62 86.52 9,700 33,600 2.4
21/07/2022
88.82
 1,852,900 88.38 89.97 87.50 370,500 28,200 34.4
20/07/2022
88.38
 3,151,200 86.17 90.41 88.38 606,500 486,100 12.0
19/07/2022
86.17
 2,419,100 82.19 86.97 81.75 95,100 308,200 -20.8
18/07/2022
82.19
 1,785,800 84.67 86.08 81.40 21,400 189,400 -15.6
15/07/2022
84.67
 1,555,700 85.73 86.61 84.67 154,300 132,100 2.1
14/07/2022
85.73
 1,467,400 85.73 87.50 84.23 55,600 12,000 4.2
13/07/2022
85.73
 1,515,500 88.38 89.71 84.85 2,100 356,200 -34.3
12/07/2022
88.38
 1,973,400 84.05 88.38 83.08 216,100 45,200 17.1
11/07/2022
84.05
 1,850,100 86.61 88.73 83.08 116,500 18,200 9.3
08/07/2022
86.61
 3,017,500 86.97 90.50 84.85 212,900 19,100 9.3
07/07/2022
86.97
 1,776,200 81.31 86.97 79.81 114,300 900 11.2
06/07/2022
81.31
 2,148,800 87.41 87.41 81.31 481,200 443,000 3.5
05/07/2022
87.41
 3,099,300 93.86 93.86 87.41 346,900 433,000 -8.5
04/07/2022
93.86
 1,791,900 98.99 101.46 93.86 17,900 156,200 -15.2
01/07/2022
98.99
 1,790,000 102.96 102.96 97.40 57,900 191,100 -14.9

Chính sách bảo mật | Điều khoản sử dụng |