CTCP Tập đoàn Hóa chất Đức Giang (dgc)

116.40
1.80
(1.57%)
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)
15/02/2017
8.85
 122,045 8.36 9.01 8.29 0 0 0
14/02/2017
8.36
 31,117 8.48 8.48 8.13 0 0 0
13/02/2017
8.48
 82,202 8.24 8.50 8.24 0 0 0
10/02/2017
8.24
 44,098 7.92 8.24 7.85 0 0 0
09/02/2017
7.92
 118,250 8.08 8.10 7.85 0 0 0
08/02/2017
8.08
 38,400 8.08 8.13 7.97 0 0 0
07/02/2017
8.08
 44,238 8.20 8.20 8.01 0 0 0
06/02/2017
8.20
 47,200 8.36 8.36 8.20 0 0 0
03/02/2017
8.36
 64,522 8.71 8.71 8.36 0 0 0
02/02/2017
8.71
 20,550 8.82 8.82 8.48 0 0 0
25/01/2017
8.82
 37,602 8.55 8.82 8.48 0 14,000 -0.5
24/01/2017
8.55
 50,010 8.55 8.57 8.36 0 0 0
23/01/2017
8.55
 69,687 9.01 9.01 8.52 0 0 0
20/01/2017
9.01
 24,000 9.06 9.06 8.96 1,000 0 0.0
19/01/2017
9.06
 30,030 9.13 9.13 8.94 1,000 20,800 -0.8
18/01/2017
9.13
 17,700 9.31 9.47 9.13 5,000 0 0.2
17/01/2017
9.31
 9,200 9.54 9.54 9.29 1,000 0 0.0
16/01/2017
9.54
 30,000 9.54 9.66 9.40 0 0 0
13/01/2017
9.54
 56,436 9.17 9.71 9.15 0 2,500 -0.1
12/01/2017
9.17
 34,249 9.03 9.29 9.06 0 15,600 -0.6
11/01/2017
9.03
 11,250 9.10 9.10 9.03 0 0 0
10/01/2017
9.10
 3,600 9.10 9.10 9.06 0 0 0
09/01/2017
9.10
 1,900 8.94 9.15 9.06 0 0 0
06/01/2017
8.94
 9,700 9.17 9.17 8.94 0 0 0
05/01/2017
9.17
 16,654 9.45 9.71 9.17 0 14,700 -0.6
04/01/2017
9.45
 11,679 9.64 9.64 9.45 0 0 0
03/01/2017
9.64
 6,000 9.64 9.99 9.52 0 0 0
30/12/2016
9.64
 41,200 9.29 9.64 9.17 0 0 0
29/12/2016
9.29
 12,100 9.17 9.29 9.17 0 0 0
28/12/2016
9.17
 15,362 9.10 9.17 9.06 0 0 0
27/12/2016
9.10
 14,744 9.22 9.24 9.06 0 0 0
26/12/2016
9.22
 11,633 9.34 9.34 9.22 1,000 0 0.0
23/12/2016
9.34
 13,754 9.22 9.52 9.24 1,000 0 0.0
22/12/2016
9.22
 12,700 9.29 9.29 9.17 1,100 0 0.0
21/12/2016
9.29
 4,600 9.34 9.34 9.17 0 0 0
20/12/2016
9.34
 17,100 9.34 9.34 9.29 8,900 0 0.4
19/12/2016
9.34
 9,920 9.24 9.40 9.17 0 0 0
16/12/2016
9.24
 19,524 9.40 9.40 9.15 0 0 0
15/12/2016
9.40
 14,299 9.27 9.40 9.17 0 0 0
14/12/2016
9.27
 10,900 9.27 9.47 9.08 0 0 0
13/12/2016
9.27
 24,600 9.20 9.29 9.06 0 0 0
12/12/2016
9.20
 18,802 9.34 9.34 9.10 0 0 0
09/12/2016
9.34
 20,800 9.43 9.43 9.29 0 0 0
08/12/2016
9.43
 6,325 9.47 9.99 9.40 0 0 0
07/12/2016
9.47
 14,200 9.52 9.59 9.47 0 0 0
06/12/2016
9.52
 6,400 9.64 9.64 9.40 0 0 0
05/12/2016
9.64
 38,821 9.64 9.64 9.36 13,000 30,800 -0.7
02/12/2016
9.64
 14,646 9.73 9.75 9.57 5,000 0 0.2
01/12/2016
9.73
 16,180 9.94 9.94 9.52 0 3,200 -0.1
30/11/2016
9.94
 12,880 9.29 9.94 9.29 0 0 0
29/11/2016
9.29
 21,754 9.40 9.40 9.29 0 0 0
28/11/2016
9.40
 33,133 9.64 9.64 9.38 0 2,000 -0.1
25/11/2016
9.64
 38,994 9.75 9.75 9.57 0 0 0
24/11/2016
9.75
 25,600 9.85 9.85 9.75 0 0 0
23/11/2016
9.85
 26,000 9.85 9.85 9.75 0 0 0
22/11/2016
9.85
 17,764 9.85 9.87 9.80 0 0 0
21/11/2016
9.85
 11,281 9.94 9.94 9.78 0 0 0
18/11/2016
9.94
 61,884 10.01 10.01 9.92 0 100 -0.0
17/11/2016
10.01
 9,528 9.96 10.01 9.92 400 2,900 -0.1
16/11/2016
9.96
 41,882 10.01 10.01 9.94 0 0 0
15/11/2016
10.01
 25,400 10.01 10.22 9.99 100 1,400 -0.1
14/11/2016
10.01
 26,109 10.03 10.22 9.96 200 0 0.0
11/11/2016
10.03
 25,382 10.24 10.33 10.03 0 9,300 -0.4
10/11/2016
10.24
 34,854 10.15 10.43 10.10 0 0 0
09/11/2016
10.15
 60,036 10.17 10.22 9.75 0 0 0
08/11/2016
10.17
 18,510 10.10 10.22 10.01 0 0 0
07/11/2016
10.10
 15,269 9.94 10.45 9.94 1,000 800 0.0
04/11/2016
9.94
 26,443 9.94 10.08 9.94 0 0 0
03/11/2016
9.94
 24,587 9.99 9.99 9.75 500 0 0.0
02/11/2016
9.99
 44,985 10.26 10.26 9.99 0 15,200 -0.7
01/11/2016
10.26
 68,530 10.68 10.68 10.26 500 0 0.0
31/10/2016
10.68
 41,752 10.59 10.68 10.31 0 22,000 -1.0
28/10/2016
10.59
 5,195 10.36 10.59 10.36 2,000 0 0.1
27/10/2016
10.36
 16,694 10.33 10.43 10.26 0 0 0
26/10/2016
10.33
 31,472 10.31 10.66 10.26 0 0 0
25/10/2016
10.31
 44,690 10.12 10.45 10.12 1,200 0 0.1
24/10/2016
10.12
 173,752 10.68 10.68 9.96 21,300 0 0.9
21/10/2016
10.68
 115,508 11.17 11.19 10.68 10,600 0 0.5
20/10/2016
11.17
 89,068 11.61 11.61 11.15 4,000 7,000 -0.1
19/10/2016
11.61
 145,870 11.82 11.82 11.38 25,000 0 1.3
18/10/2016
11.82
 114,214 12.31 12.31 11.68 0 9,300 -0.5
17/10/2016
12.31
 60,714 12.61 12.63 12.31 21,900 0 1.2
14/10/2016
12.61
 44,297 12.28 12.66 12.28 15,100 0 0.8
13/10/2016
12.28
 52,654 12.21 12.28 12.01 0 0 0
12/10/2016
12.21
 36,615 12.08 12.52 12.08 2,000 0 0.1
11/10/2016
12.08
 92,551 12.38 12.42 11.87 8,000 0 0.4
10/10/2016
12.38
 43,730 12.47 12.66 12.38 13,000 0 0.7
07/10/2016
12.47
 48,726 12.59 12.68 12.47 0 0 0
06/10/2016
12.59
 64,478 12.86 12.86 12.42 0 16,500 -0.9
05/10/2016
12.86
 60,741 12.89 12.89 12.54 0 0 0
04/10/2016
12.89
 99,866 13.24 13.33 12.54 0 30,069 -1.7
03/10/2016
13.24
 103,934 13.31 13.42 13.12 0 0 0
30/09/2016
13.31
 99,816 13.03 13.35 12.77 0 0 0
29/09/2016
13.03
 201,287 13.17 13.19 11.87 0 6,900 -0.4
28/09/2016
13.17
 61,007 13.24 13.35 13.03 0 300 -0.0
27/09/2016
13.24
 117,221 13.21 13.28 12.66 0 0 0
26/09/2016
13.21
 216,367 12.12 13.21 11.96 4,000 0 0.2
23/09/2016
12.12
 84,483 11.84 12.31 11.61 0 3,000 -0.2
22/09/2016
11.84
 42,794 11.89 12.03 11.77 0 0 0
21/09/2016
11.89
 32,663 11.94 11.94 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |