CTCP Tập đoàn Hóa chất Đức Giang (dgc)

112.10
-1.40
(-1.23%)
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) 		2.60 2.34% 31,357,700 -81,037 -11.7
109.60
115.20
112.10
2 tháng
(2024-07-18) 		-9.50 -7.72% 86,973,100 -3,320,159 -381.5
101.20
123
112.10
3 tháng
(2024-06-18) 		-16.50 -12.69% 165,326,000 -4,448,607 -529.2
101.20
131.80
112.10
6 tháng
(2024-03-20) 		-9.30 -7.57% 334,827,400 -5,458,786 -682.3
101.20
131.80
112.10
12 tháng
(2023-09-22) 		18.63 19.64% 685,082,300 4,723,751 270.6
76.47
131.80
112.10
24 tháng
(2022-09-27) 		38.42 51.16% 1,453,563,700 10,165,365 908.0
45.76
131.80
112.10
36 tháng
(2021-10-04) 		49.51 77.36% 1,915,721,300 17,396,267 3,104.7
45.76
131.80
112.10
60 tháng
(2019-10-14) 		106.03 1,418.67% 2,243,715,906 27,200,080 3,827.5
5.83
131.80
112.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
112.10
 1,805,500 113.50 114.80 112.10 314,235 134,100 0
13/09/2024
113.50
 774,800 113.60 113.90 112.50 174,610 12,800 18.4
12/09/2024
113.50
 1,969,500 113 114.90 112.40 291,420 141,000 17.1
11/09/2024
112.90
 1,084,600 112.20 113 111.50 183,230 21,500 18.3
10/09/2024
113
 1,419,800 113.10 113.80 111.90 220,330 60,660 18.1
09/09/2024
113.50
 1,644,000 113.80 113.80 111.80 248,020 202,300 5.4
06/09/2024
114
 1,839,700 113.10 114 111.90 289,510 239,500 6.0
05/09/2024
113.70
 2,020,200 114.20 115.80 113 212,000 235,900 -2.8
04/09/2024
115.20
 3,725,200 113.50 117.30 112.60 21,500 1,249,222 -141.6
30/08/2024
113.70
 4,097,700 111.30 115 111.30 348,260 762,900 -47.2
29/08/2024
111.30
 1,121,000 110.10 111.30 109.30 349,200 301,100 5.5
28/08/2024
110
 1,307,100 110.20 110.40 109 114,705 219,100 -11.4
27/08/2024
109.60
 1,775,800 110.80 110.80 108.90 92,800 172,700 -8.8
26/08/2024
111
 1,281,500 112.80 112.80 111 222,300 183,700 4.2
23/08/2024
112.90
 1,288,100 112.90 113 111.10 363,900 131,000 26.4
22/08/2024
113
 1,254,700 112.80 113.20 111.90 463,100 60,150 45.5
21/08/2024
112.80
 1,666,800 112 113.30 111.10 240,900 254,700 -1.4
20/08/2024
112
 1,864,800 110.90 112 110.20 345,400 54,000 32.5
19/08/2024
110.90
 1,222,400 111.30 111.50 110 71,410 31,400 4.4
16/08/2024
110.80
 2,954,900 106.70 111.50 105.10 410,021 161,935 27.7
15/08/2024
106.50
 2,666,500 107.90 107.90 104 216,320 188,000 3.2
14/08/2024
107.60
 1,478,500 109.60 110.70 107.50 38,320 345,000 -33.5
13/08/2024
109
 1,517,700 108.70 110.50 107.10 149,010 232,085 -8.9
12/08/2024
108.60
 2,477,700 106.50 110.50 104.40 113,292 525,000 -45.2
09/08/2024
106.50
 2,029,400 104.70 106.60 104.10 393,500 103,600 30.7
08/08/2024
104
 2,029,500 104.70 105.40 102.50 311,320 714,280 -41.8
07/08/2024
106
 1,543,800 106.90 106.90 103.50 331,520 376,400 -4.4
06/08/2024
106
 2,451,500 102 106 100 536,400 54,000 50.9
05/08/2024
101.20
 3,326,700 104 106.80 100.10 530,530 352,200 17.8
02/08/2024
107.10
 3,225,100 103.90 108.50 102 678,510 114,900 58.8
01/08/2024
106
 3,156,300 111.60 111.90 105.30 239,225 230,400 0.5
31/07/2024
112
 1,343,300 112.90 112.90 111 352,735 251,910 11.3
30/07/2024
112.40
 1,722,200 113 113 110 168,040 73,600 10.6
29/07/2024
113
 1,096,300 114 114.40 112.70 77,310 48,900 3.2
26/07/2024
113.20
 2,595,600 111.40 113.90 111 46,810 842,500 -89.3
25/07/2024
111
 1,170,900 109.70 111 108.70 186,970 103,210 9.3
24/07/2024
110
 3,113,200 106.50 112.40 106.50 173,020 1,231,400 -115.9
23/07/2024
108.40
 5,575,700 114 115.20 107 652,170 1,818,200 -129.3
22/07/2024
114
 6,234,700 121.30 121.30 113.20 520,646 1,362,700 -97.3
19/07/2024
121.30
 1,380,700 122.60 123 121.30 225,820 171,300 6.5
18/07/2024
123
 2,525,200 122.70 123 120.70 306,419 595,510 -34.7
17/07/2024
123.80
 3,787,600 125.40 125.70 120.40 419,100 275,200 17.7
16/07/2024
125.40
 1,672,900 125.40 125.90 123.80 259,000 283,700 -3.0
15/07/2024
125.40
 1,704,000 126 127.60 125 111,004 634,700 -65.7
12/07/2024
125.50
 1,505,600 125.50 126.50 124.80 259,500 43,000 27.2
11/07/2024
126.20
 1,841,300 127 127.50 125.30 0 0 0
10/07/2024
126.50
 3,313,100 128 129.80 125.30 404,520 159,400 31.0
09/07/2024
128
 2,412,800 128.20 129.50 126.80 289,100 268,453 2.7
08/07/2024
127.30
 3,986,800 126.50 129.30 124.90 330,500 233,600 12.9
05/07/2024
125
 1,976,200 125.80 126.30 123.90 309,300 141,601 21.0
04/07/2024
125
 1,750,600 125.30 126.30 123.90 74,300 61,300 1.6
03/07/2024
124.80
 2,821,700 123.40 126.50 122.90 4,200 101,000 -12.1
02/07/2024
123.30
 1,192,200 122 123.60 120.50 89,000 42,500 5.7
01/07/2024
122
 2,813,000 122 122.60 120.10 281,800 818,800 -64.6
28/06/2024
122.50
 3,725,600 124 124.30 120 618,260 268,005 42.9
27/06/2024
123.80
 1,688,000 124.20 125 123.10 387,710 157,700 28.5
26/06/2024
125
 3,667,000 125 125.30 122 394,810 285,654 13.7
25/06/2024
124.70
 2,915,600 124.50 125.50 123 448,270 204,164 30.2
24/06/2024
124.60
 8,899,700 132 132 124.50 459,030 461,450 -1.2
21/06/2024
131.80
 4,319,900 130.70 134 130.60 153,200 401,700 -33.0
20/06/2024
130
 5,006,400 128.30 132.50 128.30 156,710 613,900 -59.5
19/06/2024
128.20
 3,762,700 131.50 132 127.70 155,978 628,935 -61.0
18/06/2024
130
 13,590,200 121.60 130 121 389,152 1,038,130 -82.7
17/06/2024
121.50
 2,212,500 121.70 122.40 120.30 303,401 68,000 28.6
14/06/2024
121.70
 2,935,800 123.30 123.60 121.70 671,440 152,200 63.3
13/06/2024
123.30
 1,950,000 123.40 123.70 122.10 0 0 0
12/06/2024
123.20
 1,767,300 122 123.20 121.70 274,586 143,829 16.1
11/06/2024
122
 2,775,100 121.80 123.70 121.50 92,600 424,238 -40.7
10/06/2024
121.50
 1,531,800 121.80 122.40 121 47,774 287,300 -29.1
07/06/2024
121.80
 1,947,000 120.70 123 120.60 21,700 47,800 -3.2
06/06/2024
120.90
 5,438,300 123.60 123.60 120.50 124,260 508,826 -46.8
05/06/2024
123
 3,244,200 124 125.10 122.70 418,600 107,400 38.3
04/06/2024
124
 2,940,300 126 126 123.60 492,600 290,300 25.0
03/06/2024
125.40
 6,348,800 125.10 126.50 121.50 326,100 325,369 0.2
31/05/2024
126
 2,222,200 125 127 123.90 192,350 45,300 18.5
30/05/2024
125
 4,169,800 125.20 125.70 122.50 203,004 632,500 -53.2
29/05/2024
126.60
 3,942,300 127.10 130.50 125.50 266,570 600,121 -42.9
28/05/2024
126.90
 2,316,900 126.50 128 125.50 205,950 328,790 -15.5
27/05/2024
126.30
 2,671,100 126.10 127 124.20 129,811 117,645 1.6
24/05/2024
127
 7,236,900 127.50 131.50 125 420,500 428,305 -1.2
23/05/2024
127.60
 3,351,000 125.50 128.90 124.80 131,800 212,913 -10.4
22/05/2024
125.90
 2,836,300 126.70 127.40 123.50 215,500 122,600 11.6
21/05/2024
126
 2,530,800 124.10 127 123 200 128,117 -16.1
20/05/2024
124.60
 3,418,300 127.80 127.80 124.60 204,500 317,700 -14.3
17/05/2024
126.20
 2,188,600 126 127.60 125.50 107,200 380,400 -34.5
16/05/2024
126
 2,987,700 127 128.30 125.60 274,400 422,300 -18.8
15/05/2024
126.10
 3,249,800 125.60 126.90 123.80 305,000 321,600 -1.8
14/05/2024
124.30
 2,481,400 122.50 124.60 121.20 57,200 210,053 -18.6
13/05/2024
122.60
 3,378,200 123.80 123.90 120 203,740 246,100 -5.4
10/05/2024
123.80
 2,904,100 125 126.10 122.80 41,000 524,600 -59.8
09/05/2024
124.80
 6,905,300 125 131 124.50 101,100 1,181,500 -136.8
08/05/2024
123.50
 3,332,600 121 123.50 120.40 405,384 316,000 11.2
07/05/2024
122.50
 2,723,700 122.70 125.60 122.50 75,900 134,732 -7.3
06/05/2024
122.50
 2,663,000 120 123.50 119.40 67,500 19,051 5.9
03/05/2024
119
 2,244,100 121 122 118.40 289,600 242,400 5.6
02/05/2024
120.20
 2,359,700 118.80 121 117 66,400 221,160 -18.5
26/04/2024
118.80
 3,739,600 114.50 120.50 114.50 722,000 626,300 11.2
25/04/2024
116.10
 1,539,200 116.30 116.30 114.40 477,200 354,100 14.3
24/04/2024
116.30
 3,029,200 110.40 116.30 110.40 648,000 667,800 -2.4
23/04/2024
110
 1,668,500 110.80 110.80 108 665,900 388,700 30.4

Chính sách bảo mật | Điều khoản sử dụng |