CTCP Tập đoàn Hóa chất Đức Giang (dgc)

113.60
0
(0%)
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
(2024-08-19) 		2.90 2.61% 34,353,800 -115,951 -15.6
109.60
115.20
113.60
2 tháng
(2024-07-22) 		-0.20 -0.18% 86,063,300 -3,120,502 -357.3
101.20
115.20
113.60
3 tháng
(2024-06-20) 		-16.20 -12.46% 150,969,200 -3,361,586 -389.5
101.20
131.80
113.60
6 tháng
(2024-03-22) 		-9.80 -7.93% 332,115,700 -6,668,100 -828.8
101.20
131.80
113.60
12 tháng
(2023-09-25) 		25.52 28.90% 680,708,400 4,505,637 249.5
76.47
131.80
113.60
24 tháng
(2022-09-29) 		47.89 72.65% 1,448,841,500 10,095,541 903.2
45.76
131.80
113.60
36 tháng
(2021-10-04) 		49.81 77.83% 1,918,717,400 17,361,353 3,100.8
45.76
131.80
113.60
60 tháng
(2019-10-15) 		106.27 1,410.97% 2,246,636,826 27,171,666 3,823.7
5.83
131.80
113.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
91.19
 795,100 92.45 92.83 90.99 201,700 30,600 16.3
24/11/2023
92.45
 3,115,600 89.93 92.45 88.38 563,300 11,700 51.6
23/11/2023
89.93
 2,597,700 93.12 93.90 89.93 336,200 8,700 31.1
22/11/2023
93.12
 3,854,900 91.86 94.77 92.16 39,200 23,900 1.5
21/11/2023
91.86
 2,032,100 90.32 91.96 90.51 184,400 80,300 9.9
20/11/2023
90.32
 1,840,100 90.32 91.19 88.38 229,100 17,200 19.7
17/11/2023
90.32
 2,781,700 92.74 92.93 89.54 147,100 44,300 9.7
16/11/2023
92.74
 2,760,400 90.99 93.12 90.12 0 0 0
15/11/2023
90.99
 1,914,000 90.51 91.96 90.99 626,600 127,000 47.2
14/11/2023
90.51
 2,232,400 90.32 92.16 89.83 760,700 445,708 29.4
13/11/2023
90.32
 1,654,600 90.03 91.28 88.77 12,100 12,300 -0.0
10/11/2023
90.03
 2,711,000 89.83 92.25 88.86 118,400 69,100 4.6
09/11/2023
89.83
 2,802,100 90.03 91.67 89.44 284,300 112,500 16.0
08/11/2023
90.03
 2,997,800 85.19 90.03 84.90 189,700 50,200 12.5
07/11/2023
85.19
 1,838,600 85.57 86.83 83.73 229,400 169,400 5.2
06/11/2023
85.57
 2,195,600 83.06 86.15 82.86 155,100 174,200 -1.6
03/11/2023
83.06
 2,005,500 83.06 83.93 82.09 325,300 156,700 14.5
02/11/2023
83.06
 3,107,800 77.73 83.15 78.41 576,500 180,800 33.9
01/11/2023
77.73
 3,412,400 76.47 77.73 74.05 672,100 176,000 39.3
31/10/2023
76.47
 3,753,200 78.89 79.96 76.09 976,200 401,500 46.0
30/10/2023
78.89
 1,826,300 82.28 82.57 78.89 641,300 25,200 51.5
27/10/2023
82.28
 1,823,200 82.28 83.35 78.51 305,300 123,400 15.5
26/10/2023
82.28
 6,704,100 86.44 86.44 80.44 1,116,400 48,000 90.2
25/10/2023
86.44
 1,508,600 87.02 87.61 85.67 188,900 111,100 7.0
24/10/2023
87.02
 2,017,800 84.70 87.70 84.70 310,700 54,300 22.7
23/10/2023
84.70
 3,812,800 87.99 87.99 83.73 304,000 204,600 8.7
20/10/2023
87.99
 5,009,000 86.93 88.09 83.15 375,500 251,200 11.1
19/10/2023
86.93
 2,735,000 88.19 88.57 85.77 410,800 62,800 31.3
18/10/2023
88.19
 7,116,600 87.32 89.54 84.02 250,900 82,400 15.3
17/10/2023
87.32
 3,049,600 93.80 94.77 87.32 283,500 45,400 22.4
16/10/2023
93.80
 3,252,100 96.12 96.61 93.41 99,700 199,700 -9.8
13/10/2023
96.12
 3,282,300 94.77 96.32 93.61 574,500 40,500 52.5
12/10/2023
94.77
 4,366,800 93.90 97.77 93.51 220,300 128,100 9.1
11/10/2023
93.90
 1,889,800 92.25 93.90 91.67 99,600 100 9.6
10/10/2023
92.25
 3,452,200 93.90 94.87 91.96 8,500 227,300 -21.2
09/10/2023
93.90
 4,070,800 91.96 95.35 92.06 10,600 240,500 -22.4
06/10/2023
91.96
 2,451,600 90.03 92.74 89.15 46,000 36,500 0.9
05/10/2023
90.03
 3,498,100 91.48 93.90 90.03 15,600 154,200 -13.3
04/10/2023
91.48
 6,062,700 88.09 92.45 86.15 308,700 71,000 22.2
03/10/2023
88.09
 4,586,800 90.70 90.70 87.02 26,700 96,300 -6.4
02/10/2023
90.70
 1,894,700 90.51 91.48 89.83 4,300 33,300 -2.7
29/09/2023
90.51
 2,717,700 90.90 92.45 89.93 375,700 349,700 2.4
28/09/2023
90.90
 3,637,200 88.67 90.99 87.02 50,600 293,200 -22.0
27/09/2023
88.67
 5,559,900 87.61 89.06 83.25 257,800 187,900 5.8
26/09/2023
87.61
 5,426,000 88.28 90.70 87.12 924,700 91,400 76.7
25/09/2023
88.28
 5,155,900 94.87 95.54 88.28 52,700 263,600 -20.6
22/09/2023
94.87
 7,370,000 90.99 96.41 88.48 397,200 214,000 17.2
21/09/2023
90.99
 3,491,400 92.83 93.90 90.61 60,100 98,800 -3.7
20/09/2023
92.83
 3,462,600 89.83 94.38 90.22 274,300 108,900 15.8
19/09/2023
89.83
 5,109,900 86.35 90.32 86.44 449,300 256,700 17.8
18/09/2023
86.35
 4,025,600 87.90 87.90 85.48 0 0 0
15/09/2023
87.90
 2,315,400 87.90 89.35 87.61 313,500 92,400 20.2
14/09/2023
87.90
 3,433,700 87.90 89.83 87.22 226,700 196,000 2.8
13/09/2023
87.90
 4,308,800 89.25 90.51 87.70 731,100 739,700 -0.5
12/09/2023
89.25
 2,161,100 87.99 89.54 87.90 246,100 312,400 -6.1
11/09/2023
87.99
 4,877,600 89.44 90.99 87.22 745,300 186,000 51.0
08/09/2023
89.44
 4,509,500 86.15 90.90 86.64 599,000 169,200 40.1
07/09/2023
86.15
 2,882,100 87.90 89.25 86.15 89,800 148,200 -5.3
06/09/2023
87.90
 3,467,300 88.09 89.74 86.64 93,700 211,600 -10.7
05/09/2023
88.09
 3,282,300 84.70 88.19 83.83 276,100 204,400 6.3
31/08/2023
84.70
 3,416,800 81.02 84.70 80.83 591,400 34,900 47.9
30/08/2023
81.02
 2,285,300 80.35 82.38 80.35 86,600 39,700 3.9
29/08/2023
80.35
 3,441,000 81.12 81.70 79.47 636,200 263,500 31.1
28/08/2023
81.12
 4,225,200 77.25 81.12 77.54 1,514,600 57,900 120.0
25/08/2023
77.25
 8,219,400 72.70 77.44 72.50 1,474,300 312,300 90.9
24/08/2023
72.70
 5,128,900 70.08 73.09 69.89 590,200 23,600 42.1
23/08/2023
70.08
 2,979,000 68.73 70.67 69.02 480,300 85,500 28.5
22/08/2023
68.73
 3,516,600 67.76 68.83 64.86 264,100 159,600 7.2
21/08/2023
67.76
 3,599,300 68.25 69.41 66.79 114,800 495,400 -26.7
18/08/2023
68.25
 9,711,700 73.18 73.18 68.15 75,900 748,800 -48.1
17/08/2023
73.18
 3,093,700 73.28 73.96 72.89 271,200 152,500 9.0
16/08/2023
73.28
 2,665,600 73.96 74.44 72.79 64,600 48,500 1.2
15/08/2023
73.96
 6,386,500 71.05 73.96 70.96 168,000 40,100 9.7
14/08/2023
71.05
 2,545,600 70.96 71.92 70.57 28,800 124,300 -7.0
11/08/2023
70.96
 5,349,300 71.83 72.60 70.37 224,800 13,100 15.6
10/08/2023
71.83
 5,085,100 71.63 73.38 71.44 251,500 67,900 13.7
09/08/2023
71.63
 2,160,100 72.21 72.60 71.54 24,900 194,800 -12.6
08/08/2023
72.21
 3,114,300 71.54 72.79 71.25 138,000 53,300 6.3
07/08/2023
71.54
 3,386,700 72.12 72.70 71.34 219,500 231,100 -0.9
04/08/2023
72.12
 2,596,900 71.73 72.99 71.54 313,300 353,400 -3.0
03/08/2023
71.73
 3,368,400 71.73 73.09 71.05 306,800 59,400 18.2
02/08/2023
71.73
 2,202,400 72.02 72.89 71.34 410,300 442,200 -2.4
01/08/2023
72.02
 7,667,100 69.70 73.47 69.12 167,000 465,800 -21.8
31/07/2023
69.70
 2,887,400 70.28 71.15 69.70 323,500 427,200 -7.5
28/07/2023
70.28
 3,038,500 69.02 70.57 68.83 140,100 45,500 6.8
27/07/2023
69.02
 4,549,300 69.70 69.79 68.34 35,800 56,800 -1.5
26/07/2023
69.70
 3,165,400 69.99 71.44 69.41 30,300 82,800 -3.8
25/07/2023
69.99
 3,359,800 69.99 70.67 69.21 22,300 255,800 -16.9
24/07/2023
69.99
 4,582,200 70.67 70.76 69.31 72,000 224,900 -11.0
21/07/2023
70.67
 3,264,000 70.57 71.54 70.47 224,900 168,500 4.1
20/07/2023
70.57
 5,116,900 68.73 71.15 68.92 465,600 743,700 -20.2
19/07/2023
68.73
 2,727,800 68.54 69.50 68.25 104,000 340,000 -16.7
18/07/2023
68.54
 3,266,900 69.12 70.18 68.44 114,600 679,000 -40.1
17/07/2023
69.12
 2,340,400 69.21 70.28 68.92 26,900 94,500 -4.8
14/07/2023
69.21
 3,684,800 68.92 70.57 68.44 436,500 865,400 -30.6
13/07/2023
68.92
 6,615,100 65.53 70.08 66.02 128,300 951,500 -59.1
12/07/2023
65.53
 4,538,100 64.47 66.21 64.18 120,700 1,516,200 -94.2
11/07/2023
64.47
 5,092,400 65.63 65.73 64.08 11,200 483,300 -31.6
10/07/2023
65.63
 3,716,500 65.63 66.12 65.24 55,800 102,800 -3.2
07/07/2023
65.63
 3,434,000 65.34 66.60 65.05 41,400 118,100 -5.2

Chính sách bảo mật | Điều khoản sử dụng |