CTCP Tập đoàn Hóa chất Đức Giang (dgc)

114.60
1
(0.88%)
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)
01/12/2015
8.51
 47,400 8.23 8.57 8.23 0 0 0
30/11/2015
8.23
 83,670 8.63 8.63 8.14 1,000 4 0.0
27/11/2015
8.63
 41,380 8.79 8.79 8.63 0 0 0
26/11/2015
8.79
 27,500 8.93 8.93 8.70 0 0 0
25/11/2015
8.93
 62,900 8.79 9.00 8.70 0 0 0
24/11/2015
8.79
 221,100 8.51 8.85 8.46 0 0 0
23/11/2015
8.51
 61,356 8.64 8.64 8.48 3,200 0 0.1
20/11/2015
8.64
 39,000 8.78 8.79 8.64 0 0 0
19/11/2015
8.78
 79,220 8.68 8.83 8.68 0 0 0
18/11/2015
8.68
 103,000 8.42 8.70 8.42 7,800 0 0.4
17/11/2015
8.42
 107,700 8.10 8.91 8.12 0 0 0
16/11/2015
8.10
 59,920 8.05 8.14 7.95 0 0 0
13/11/2015
8.05
 89,055 7.48 8.08 7.50 600 0 0.0
12/11/2015
7.48
 139,817 6.96 7.48 7.02 0 0 0
11/11/2015
6.96
 8,500 6.94 7.00 6.94 0 0 0
10/11/2015
6.94
 21,700 6.92 7.58 6.92 3,200 0 0.1
09/11/2015
6.92
 29,100 6.94 6.96 6.92 5,600 0 0.2
06/11/2015
6.94
 9,300 6.98 6.98 6.92 0 0 0
05/11/2015
6.98
 12,440 6.96 6.98 6.92 2,800 0 0.1
04/11/2015
6.96
 42,617 6.98 7.00 6.92 5,600 0 0.2
03/11/2015
6.98
 36,900 6.92 6.98 6.90 5,600 1,500 0.2
02/11/2015
6.92
 36,900 6.85 7.02 6.92 0 0 0
30/10/2015
6.85
 34,180 6.90 6.92 6.85 5,600 0 0.2
29/10/2015
6.90
 11,602 6.92 6.92 6.90 0 0 0
28/10/2015
6.92
 17,300 6.83 7.13 6.92 0 0 0
27/10/2015
6.83
 22,800 6.70 6.83 6.62 5,700 0 0.2
26/10/2015
6.70
 27,900 6.74 6.85 6.70 5,700 0 0.2
23/10/2015
6.74
 15,425 6.83 6.85 6.74 5,600 0 0.2
22/10/2015
6.83
 24,150 6.92 7.00 6.83 5,600 0 0.2
21/10/2015
6.92
 8,200 6.92 7.00 6.92 0 0 0
20/10/2015
6.92
 26,300 6.98 6.98 6.87 0 0 0
19/10/2015
6.98
 39,500 6.70 7.11 6.66 0 0 0
16/10/2015
6.70
 14,600 6.64 6.70 6.64 5,800 0 0.2
15/10/2015
6.64
 7,000 6.64 6.64 6.64 0 0 0
14/10/2015
6.64
 11,700 6.62 6.70 6.62 0 0 0
13/10/2015
6.62
 22,900 6.64 6.64 6.57 0 0 0
12/10/2015
6.64
 19,900 6.72 6.72 6.64 5,600 0 0.2
09/10/2015
6.72
 11,700 6.66 6.74 6.62 5,800 0 0.2
08/10/2015
6.66
 19,200 6.74 6.74 6.62 5,800 0 0.2
07/10/2015
6.74
 14,900 6.72 6.83 6.66 5,800 0 0.2
06/10/2015
6.72
 32,200 6.64 6.74 6.66 0 0 0
05/10/2015
6.64
 22,475 6.55 6.70 6.55 2,100 0 0.1
02/10/2015
6.55
 15,200 6.55 6.57 6.55 0 0 0
01/10/2015
6.55
 2,600 6.55 6.55 6.46 100 0 0.0
30/09/2015
6.55
 5,303 6.59 6.59 6.46 3,200 0 0.1
29/09/2015
6.59
 14,400 6.61 6.61 6.46 6,000 0 0.2
28/09/2015
6.61
 26,627 6.62 6.62 6.36 5,800 0 0.2
25/09/2015
6.62
 19,038 6.70 6.72 6.32 5,800 0 0.2
24/09/2015
6.70
 51,639 6.70 6.77 6.64 2,000 0 0.1
23/09/2015
6.70
 29,108 6.70 6.74 6.64 2,500 0 0.1
22/09/2015
6.70
 36,065 6.36 6.74 6.36 2,900 0 0.1
21/09/2015
6.36
 20,400 6.25 6.36 6.17 200 0 0.0
18/09/2015
6.25
 8,400 6.21 6.25 6.21 300 0 0.0
17/09/2015
6.21
 10,600 6.27 6.27 6.21 6,100 0 0.2
16/09/2015
6.27
 7,200 6.36 6.46 6.27 0 0 0
15/09/2015
6.36
 31,800 6.17 6.36 6.17 6,000 0 0.2
14/09/2015
6.17
 13,500 6.36 6.55 6.17 6,200 0 0.2
11/09/2015
6.36
 29,600 6.36 6.46 6.17 0 0 0
10/09/2015
6.36
 32,000 6.04 6.36 6.04 0 0 0
09/09/2015
6.04
 14,100 5.78 6.04 5.71 0 0 0
08/09/2015
5.78
 19,200 5.43 5.78 5.50 0 0 0
07/09/2015
5.43
 12,100 5.43 5.43 5.43 0 0 0
04/09/2015
5.43
 12,100 5.33 5.46 5.33 100 0 0.0
03/09/2015
5.33
 1,700 5.43 5.43 5.33 1,000 0 0.0
01/09/2015
5.43
 15,700 5.33 5.43 5.33 7,200 0 0.2
31/08/2015
5.33
 6,056 5.33 5.39 5.33 3,600 0 0.1
28/08/2015
5.33
 7,244 5.31 5.33 5.33 0 0 0
27/08/2015
5.31
 700 5.33 5.33 5.31 0 0 0
26/08/2015
5.33
 28,600 5.28 5.33 5.26 0 0 0
25/08/2015
5.28
 18,000 5.33 5.33 5.26 0 0 0
24/08/2015
5.33
 5,700 5.33 5.43 5.33 3,600 0 0.1
21/08/2015
5.33
 4,100 5.45 5.45 5.33 1,100 0 0.0
20/08/2015
5.45
 25,840 5.30 5.46 5.33 0 0 0
19/08/2015
5.30
 1,900 5.28 5.30 5.28 0 0 0
18/08/2015
5.28
 22,000 5.24 5.28 5.24 3,700 0 0.1
17/08/2015
5.24
 6,000 5.28 5.28 5.24 3,700 0 0.1
14/08/2015
5.28
 4,760 5.24 5.28 5.24 0 0 0
13/08/2015
5.24
 25,600 5.24 5.24 5.22 0 0 0
12/08/2015
5.24
 14,500 5.26 5.26 5.05 3,700 0 0.1
11/08/2015
5.26
 12,900 5.33 5.33 5.24 3,700 0 0.1
10/08/2015
5.33
 5,500 5.65 5.65 5.26 0 0 0
07/08/2015
5.65
 7,200 5.22 5.73 5.20 3,700 0 0.1
06/08/2015
5.22
 2,200 5.20 5.22 5.20 1,000 0 0.0
05/08/2015
5.20
 2,000 5.20 5.20 5.20 0 0 0
04/08/2015
5.20
 500 5.28 5.28 5.20 500 0 0.0
03/08/2015
5.28
 2,500 5.22 5.28 5.20 1,000 0 0.0
31/07/2015
5.22
 14,100 5.22 5.22 5.15 3,700 0 0.1
30/07/2015
5.22
 9,300 5.20 5.24 5.20 0 0 0
29/07/2015
5.20
 600 5.20 5.20 5.15 500 0 0.0
28/07/2015
5.20
 2,400 5.24 5.24 5.20 1,900 0 0.1
27/07/2015
5.24
 3,700 5.24 5.24 5.24 3,700 0 0.1
24/07/2015
5.24
 18,700 5.24 5.37 5.24 7,300 0 0.2
23/07/2015
5.24
 6,500 5.15 5.65 5.24 0 0 0
22/07/2015
5.15
 6,700 5.18 5.18 5.15 3,700 0 0.1
21/07/2015
5.18
 5,500 5.15 5.18 5.15 0 0 0
20/07/2015
5.15
 2,600 5.22 5.22 5.05 100 0 0.0
17/07/2015
5.22
 2,100 4.96 5.22 5.05 0 0 0
16/07/2015
4.96
 11,500 5.09 5.11 4.96 8,800 0 0.2
15/07/2015
5.09
 5,600 5.11 5.24 5.09 100 0 0.0
14/07/2015
5.11
 6,300 5.11 5.11 5.09 6,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |