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)
19/09/2018
10.57
 27,060 10.45 10.69 10.45 0 0 0
18/09/2018
10.45
 21,500 10.42 10.49 10.42 800 0 0.0
17/09/2018
10.42
 83,440 9.96 10.45 9.98 0 0 0
14/09/2018
9.96
 47,730 9.91 10.08 9.91 0 0 0
13/09/2018
9.91
 43,101 9.94 9.98 9.72 0 0 0
12/09/2018
9.94
 32,210 9.96 10.08 9.91 0 300 -0.0
11/09/2018
9.96
 54,000 9.96 10.03 9.94 1,700 0 0.1
10/09/2018
9.96
 59,540 9.84 10.18 9.86 0 0 0
07/09/2018
9.84
 47,259 9.96 10.06 9.84 0 0 0
06/09/2018
9.96
 11,500 10.13 10.18 9.96 0 0 0
05/09/2018
10.13
 10,000 10.13 10.32 9.96 0 0 0
04/09/2018
10.13
 46,892 10.15 10.15 9.96 0 0 0
31/08/2018
10.15
 18,700 10.15 10.15 10.03 0 0 0
30/08/2018
10.15
 86,485 9.91 10.15 9.84 0 0 0
29/08/2018
9.91
 76,240 9.40 10.18 9.38 0 0 0
28/08/2018
9.40
 33,000 9.40 9.47 9.35 0 0 0
27/08/2018
9.40
 43,638 9.35 9.47 9.23 0 0 0
24/08/2018
9.35
 10,344 9.35 9.38 9.23 0 0 0
23/08/2018
9.35
 67,250 9.45 9.45 9.35 0 0 0
22/08/2018
9.45
 55,000 9.47 9.47 9.45 300 0 0.0
21/08/2018
9.47
 60,524 9.55 9.55 9.45 500 0 0.0
20/08/2018
9.55
 50,309 9.23 9.60 9.26 0 0 0
17/08/2018
9.23
 36,200 9.23 9.28 9.16 0 0 0
16/08/2018
9.23
 57,305 9.18 9.23 9.06 0 0 0
15/08/2018
9.18
 141,813 9.28 9.28 9.04 43,800 0 1.6
14/08/2018
9.28
 79,478 9.38 9.40 9.21 0 0 0
13/08/2018
9.38
 81,415 9.23 9.60 9.23 0 0 0
10/08/2018
9.23
 201,510 9.60 9.72 9.23 500 0 0.0
09/08/2018
9.60
 122,903 9.35 9.72 9.30 0 0 0
08/08/2018
9.35
 199,303 9.18 9.35 9.11 42,700 4,429 1.5
07/08/2018
9.18
 155,745 8.82 9.18 8.82 0 38,000 -1.4
06/08/2018
8.82
 83,121 8.89 8.96 8.65 0 10,200 -0.4
03/08/2018
8.89
 31,070 8.87 8.89 8.75 0 2,000 -0.1
02/08/2018
8.87
 54,550 8.96 8.96 8.75 0 800 -0.0
01/08/2018
8.96
 201,416 8.50 8.96 8.50 0 30,600 -1.1
31/07/2018
8.50
 109,380 8.31 8.62 8.26 31,200 26,300 0.2
30/07/2018
8.31
 60,621 8.31 8.36 8.26 4,200 9,800 -0.2
27/07/2018
8.31
 92,320 8.26 8.33 8.24 0 24,000 -0.8
26/07/2018
8.26
 108,730 8.26 8.28 8.02 61,200 49,200 0.4
25/07/2018
8.26
 149,200 8.26 8.38 8.14 45,500 52,900 -0.3
24/07/2018
8.26
 109,500 8.48 8.48 8.26 50,000 0 1.7
23/07/2018
8.48
 302,104 8.02 8.75 8.02 20,000 62,218 -1.4
20/07/2018
8.02
 39,408 7.73 8.02 7.63 0 11,300 -0.4
19/07/2018
7.73
 13,020 7.73 7.73 7.65 0 100 -0.0
18/07/2018
7.73
 65,930 7.63 7.75 7.53 0 2,800 -0.1
17/07/2018
7.63
 3,600 7.60 7.63 7.53 0 100 -0.0
16/07/2018
7.60
 28,600 7.60 7.63 7.43 0 20,000 -0.6
13/07/2018
7.60
 69,810 7.48 7.60 7.48 0 8,200 -0.3
12/07/2018
7.48
 6,600 7.60 7.60 7.48 6,000 2,200 0.1
11/07/2018
7.60
 16,541 7.60 7.60 7.53 8,400 2,200 0.2
10/07/2018
7.60
 3,900 7.65 7.65 7.60 0 3,300 -0.1
09/07/2018
7.65
 52,000 7.65 7.65 7.51 0 1,000 -0.0
06/07/2018
7.65
 18,901 7.53 7.65 7.41 0 100 -0.0
05/07/2018
7.53
 9,400 7.63 7.63 7.53 0 0 0
04/07/2018
7.63
 54,300 7.60 7.75 7.53 3,000 0 0.1
03/07/2018
7.60
 8,300 7.65 7.65 7.60 3,100 0 0.1
02/07/2018
7.65
 17,000 7.73 7.77 7.65 5,900 0 0.2
29/06/2018
7.73
 43,200 7.85 7.85 7.56 0 0 0
28/06/2018
7.85
 2,900 7.77 7.85 7.77 0 0 0
27/06/2018
7.77
 11,841 7.85 7.85 7.70 0 0 0
26/06/2018
7.85
 7,800 7.90 7.90 7.77 0 0 0
25/06/2018
7.90
 4,415 7.82 7.90 7.87 0 31 -0.0
22/06/2018
7.82
 5,500 7.82 7.85 7.75 0 0 0
21/06/2018
7.82
 9,200 7.85 7.85 7.82 0 0 0
20/06/2018
7.85
 8,100 7.85 7.85 7.75 0 5,300 -0.2
19/06/2018
7.85
 68,100 7.85 7.85 7.77 0 0 0
18/06/2018
7.85
 18,200 7.85 7.90 7.85 0 0 0
15/06/2018
7.85
 13,500 7.85 7.97 7.85 0 0 0
14/06/2018
7.85
 46,900 7.80 7.87 7.82 0 0 0
13/06/2018
7.80
 10,400 7.80 7.82 7.77 0 0 0
12/06/2018
7.80
 4,210 7.87 7.87 7.65 0 0 0
11/06/2018
7.87
 500 7.90 7.90 7.53 200 0 0.0
08/06/2018
7.90
 16,600 7.80 7.90 7.80 0 7,200 -0.2
07/06/2018
7.80
 36,410 7.77 7.90 7.56 0 3,300 -0.1
06/06/2018
7.77
 13,300 7.77 7.77 7.65 0 6,500 -0.2
05/06/2018
7.77
 1,200 7.90 7.90 7.70 0 0 0
04/06/2018
7.90
 26,000 7.87 7.97 7.87 0 0 0
01/06/2018
7.87
 10,870 7.56 7.87 7.65 0 0 0
31/05/2018
7.56
 1,900 7.56 7.56 7.56 0 0 0
30/05/2018
7.56
 7,650 7.68 7.68 7.56 0 5,000 -0.2
29/05/2018
7.68
 6,300 7.56 7.68 7.56 0 0 0
28/05/2018
7.56
 23,700 7.60 7.60 7.48 10,100 0 0.3
25/05/2018
7.60
 12,590 7.77 7.77 7.60 0 0 0
24/05/2018
7.77
 22,936 7.65 7.77 7.63 0 100 -0.0
23/05/2018
7.65
 9,530 7.77 7.77 7.65 0 0 0
22/05/2018
7.77
 4,700 7.80 7.80 7.73 0 0 0
21/05/2018
7.80
 5,019 8.02 8.02 7.80 0 0 0
18/05/2018
8.02
 34,800 7.82 8.02 7.82 0 0 0
17/05/2018
7.82
 22,600 7.90 7.90 7.77 0 0 0
16/05/2018
7.90
 1,400 7.90 7.90 7.82 0 900 -0.0
15/05/2018
7.90
 16,107 7.90 7.90 7.85 0 0 0
14/05/2018
7.90
 1,800 7.97 7.97 7.90 0 0 0
11/05/2018
7.97
 18,800 7.82 7.97 7.82 0 4,100 -0.1
10/05/2018
7.82
 1,900 7.87 7.87 7.77 0 0 0
09/05/2018
7.87
 23,699 7.87 7.97 7.85 0 900 -0.0
08/05/2018
7.87
 2,500 7.97 7.97 7.87 0 0 0
07/05/2018
7.97
 3,800 7.97 7.97 7.90 0 0 0
04/05/2018
7.97
 27,000 7.92 7.97 7.77 0 0 0
03/05/2018
7.92
 10,201 7.99 8.02 7.82 0 0 0
02/05/2018
7.99
 31,550 7.99 8.14 7.77 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |