CTCP Tập đoàn Hóa chất Đức Giang (dgc)

115.30
0.70
(0.61%)
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
(2024-08-20) 		1.60 1.43% 34,802,300 -338,780 -40.9
109.60
115.20
114.60
2 tháng
(2024-07-22) 		-0.40 -0.35% 87,734,200 -3,303,321 -378.1
101.20
115.20
114.60
3 tháng
(2024-06-21) 		-18.20 -13.81% 147,633,700 -3,087,215 -350.9
101.20
131.80
114.60
6 tháng
(2024-03-25) 		-6.40 -5.33% 331,474,000 -6,978,519 -865.5
101.20
131.80
114.60
12 tháng
(2023-09-25) 		25.32 28.68% 682,379,300 4,322,818 228.6
76.47
131.80
114.60
24 tháng
(2022-09-30) 		43.15 61.24% 1,446,609,600 9,919,954 882.9
45.76
131.80
114.60
36 tháng
(2021-10-05) 		50.36 79.62% 1,919,416,100 17,362,834 3,108.7
45.76
131.80
114.60
60 tháng
(2019-10-16) 		106.04 1,402.54% 2,248,252,566 26,988,847 3,802.9
5.83
131.80
114.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
67.36
 1,864,000 69.56 69.65 67.15 6,800 34,000 -4.5
25/11/2021
69.56
 1,193,600 69.69 69.98 68.65 201,700 2,900 33.2
24/11/2021
69.69
 1,257,900 69.23 70.65 69.40 165,800 1,500 27.6
23/11/2021
69.23
 1,594,300 68.57 69.44 67.53 84,600 600 13.9
22/11/2021
68.57
 2,273,400 70.40 71.48 68.19 54,100 3,900 8.4
19/11/2021
70.40
 2,282,100 70.40 72.14 67.36 51,200 5,300 7.7
18/11/2021
70.40
 3,163,800 67.98 70.69 68.61 77,200 16,600 10.2
17/11/2021
67.98
 3,484,500 65.28 67.98 65.70 32,600 19,300 2.1
16/11/2021
65.28
 2,115,500 64.45 66.11 64.24 21,600 0 3.4
15/11/2021
64.45
 1,309,500 64.66 64.66 64.24 20,700 68,700 -7.4
12/11/2021
64.66
 1,337,100 64.41 64.66 64.03 51,600 300 8.0
11/11/2021
64.41
 1,685,800 64.74 64.74 64.12 5,900 61,100 -8.6
10/11/2021
64.74
 2,563,600 66.11 66.11 64.45 500 7,800 -1.1
09/11/2021
66.11
 1,712,600 68.15 68.36 65.91 46,000 35,700 1.7
08/11/2021
68.15
 1,744,300 67.86 70.40 67.94 20,400 120,900 -16.6
05/11/2021
67.86
 3,567,900 65.03 69.44 65.07 43,500 222,000 -29.2
04/11/2021
65.03
 807,700 63.83 65.28 63.54 71,900 0 11.1
03/11/2021
63.83
 1,006,400 64.78 64.95 63.70 38,400 69,200 -4.7
02/11/2021
64.78
 832,300 64.74 65.49 64.28 141,900 200 22.1
01/11/2021
64.74
 1,075,000 63.54 65.45 63.54 156,100 52,500 16.2
29/10/2021
63.54
 1,901,100 63.95 63.95 63.16 13,500 183,000 -25.9
28/10/2021
63.95
 1,205,200 64.78 65.70 63.91 2,800 200 0.4
27/10/2021
64.78
 905,800 65.24 65.45 64.66 24,900 62,000 -5.8
26/10/2021
65.24
 683,100 65.28 65.70 64.28 9,200 2,300 1.1
25/10/2021
65.28
 1,115,700 66.24 67.94 64.87 200 55,900 -8.9
22/10/2021
66.24
 1,130,600 66.94 67.57 65.74 79,500 15,500 10.2
21/10/2021
66.94
 1,478,000 65.78 68.19 65.74 22,100 54,500 -5.2
20/10/2021
65.78
 1,555,400 63.20 66.53 63.33 40,700 0 6.4
19/10/2021
63.20
 1,993,200 65.07 65.07 63.12 1,800 189,500 -28.6
18/10/2021
65.07
 1,237,700 65.95 66.53 64.12 1,200 81,400 -12.7
15/10/2021
65.95
 912,500 65.61 66.53 65.32 7,600 115,300 -17.1
14/10/2021
65.61
 1,090,500 67.19 68.11 65.57 200 163,200 -25.9
13/10/2021
67.19
 1,296,200 66.53 68.36 66.53 68,000 6,500 10.0
12/10/2021
66.53
 2,388,900 63.12 66.53 63.12 30,200 148,400 -18.5
11/10/2021
63.12
 770,900 62.62 63.45 62.37 14,000 194,300 -27.4
08/10/2021
62.62
 417,500 62.37 64.08 61.96 900 85,200 -12.7
07/10/2021
62.37
 484,200 62.16 63.99 61.46 4,000 7,600 -0.5
06/10/2021
62.16
 1,092,300 63.24 63.58 61.17 1,400 139,100 -20.5
05/10/2021
63.24
 733,600 63.99 65.12 63.12 200 132,500 -20.3
04/10/2021
63.99
 972,200 66.07 67.98 63.62 20,800 205,100 -28.8
01/10/2021
66.07
 1,457,200 62.75 66.90 61.58 129,000 60,200 10.8
30/09/2021
62.75
 828,200 59.50 63.20 59.54 50,900 25,000 3.9
29/09/2021
59.50
 1,677,600 63.20 63.20 59.50 23,100 284,200 -38.6
28/09/2021
63.20
 649,300 61.62 63.20 61.17 22,400 67,200 -6.7
27/09/2021
61.62
 1,074,900 61.54 64.16 61.17 19,000 282,600 -39.3
24/09/2021
61.54
 2,304,600 64.82 64.82 61.12 37,600 392,200 -52.8
23/09/2021
64.82
 3,515,200 69.69 74.22 64.82 84,200 448,300 -59.3
22/09/2021
69.69
 968,800 65.16 69.69 66.94 154,200 349,000 -32.4
21/09/2021
65.16
 1,402,800 61.33 65.49 60.08 61,300 409,300 -53.6
20/09/2021
61.33
 1,596,400 59.00 63.12 60.71 7,100 183,900 -26.5
17/09/2021
59.00
 2,013,900 55.18 59.00 56.09 836,100 587,000 35.0
16/09/2021
55.18
 1,055,100 53.47 55.76 53.76 500 327,600 -43.1
15/09/2021
53.47
 1,070,800 53.14 53.56 53.02 242,500 242,100 0.0
14/09/2021
53.14
 938,800 52.18 53.76 52.60 450,600 138,000 40.0
13/09/2021
52.18
 1,947,000 48.77 52.18 49.07 532,600 182,500 43.7
10/09/2021
48.77
 429,300 48.07 49.07 48.15 41,600 21,000 2.4
09/09/2021
48.07
 304,500 48.23 48.32 47.94 0 59,000 -6.8
08/09/2021
48.23
 432,200 47.69 48.57 47.28 400 87,000 -10.0
07/09/2021
47.69
 1,241,300 48.23 48.23 47.07 151,200 29,800 13.9
06/09/2021
48.23
 827,400 48.73 48.73 47.86 102,200 64,700 4.4
01/09/2021
48.73
 711,700 49.07 49.48 48.52 92,200 44,000 5.7
31/08/2021
49.07
 1,037,700 47.82 49.48 48.15 333,900 7,900 38.4
30/08/2021
47.82
 791,900 46.49 47.82 46.49 289,200 9,300 32.0
27/08/2021
46.49
 708,900 46.03 46.94 45.32 90,100 9,900 9.0
26/08/2021
46.03
 1,046,200 44.87 46.57 44.70 7,300 32,400 -2.8
25/08/2021
44.87
 504,700 44.70 45.32 44.08 1,900 21,800 -2.1
24/08/2021
44.70
 1,289,300 45.36 45.36 43.66 188,000 128,300 6.3
23/08/2021
45.36
 1,042,400 44.70 45.70 43.66 216,000 81,000 14.5
20/08/2021
44.70
 1,977,400 45.24 45.49 43.24 562,800 98,700 50.3
19/08/2021
45.24
 1,525,200 43.66 45.70 43.70 511,300 2,300 54.6
18/08/2021
43.66
 1,523,000 42.37 43.91 42.37 203,700 160,300 4.6
17/08/2021
42.37
 1,367,400 41.46 42.83 41.16 279,600 66,200 21.5
16/08/2021
41.46
 894,000 40.75 41.50 40.75 137,300 64,900 7.2
13/08/2021
40.75
 2,648,300 40.96 40.96 39.29 161,900 52,700 10.4
12/08/2021
40.96
 1,081,700 41.41 41.54 40.87 75,700 1,000 7.4
11/08/2021
41.41
 820,500 42.29 42.83 41.41 88,900 500 8.9
10/08/2021
42.29
 1,671,300 40.96 42.41 40.75 82,900 54,600 2.9
09/08/2021
40.96
 876,400 40.67 41.16 40.13 98,900 53,200 4.5
06/08/2021
40.67
 1,145,200 41.41 41.41 40.67 36,000 19,000 1.7
05/08/2021
41.41
 645,400 41.37 41.66 40.83 51,400 75,300 -2.4
04/08/2021
41.37
 1,361,200 40.29 41.58 40.37 208,800 102,700 10.4
03/08/2021
40.29
 1,222,000 40.37 40.62 39.71 51,400 235,500 -17.7
02/08/2021
40.37
 1,871,100 39.71 41.16 39.50 53,700 110,700 -5.6
30/07/2021
39.71
 942,000 39.92 39.92 39.25 7,800 5,400 0.2
29/07/2021
39.92
 994,700 38.96 40.21 38.71 50,500 3,700 4.5
28/07/2021
38.96
 1,364,900 38.67 39.58 37.92 51,400 200 4.8
27/07/2021
38.67
 1,685,000 40.13 40.54 38.25 75,800 43,900 3.0
26/07/2021
40.13
 1,693,900 38.42 40.96 38.30 384,200 34,400 33.9
23/07/2021
38.42
 5,362,400 35.93 38.42 35.76 859,500 1,400 78.3
22/07/2021
35.93
 2,429,900 34.10 36.09 34.35 33,900 34,100 0.0
21/07/2021
34.10
 724,600 33.85 34.47 33.89 94,300 24,100 5.8
20/07/2021
33.85
 756,100 32.97 33.89 32.72 55,900 59,200 -0.3
19/07/2021
32.97
 1,042,800 34.14 34.14 32.85 100 40,100 -3.2
16/07/2021
34.14
 863,200 33.60 34.68 33.60 16,500 33,800 -1.4
15/07/2021
33.60
 1,018,100 32.43 33.72 31.77 112,400 8,000 8.2
14/07/2021
32.43
 1,646,500 33.68 34.10 32.02 11,500 25,300 -1.1
13/07/2021
33.68
 1,549,500 34.18 34.89 32.89 97,900 404,300 -24.8
12/07/2021
34.18
 3,418,700 36.55 36.55 34.01 467,700 58,100 34.3
09/07/2021
36.55
 2,137,600 34.72 37.05 34.51 313,600 85,000 19.8
08/07/2021
34.72
 992,700 34.68 35.34 34.51 285,300 31,500 20.3

Chính sách bảo mật | Điều khoản sử dụng |