CTCP Tập đoàn Hóa chất Đức Giang (dgc)

105.90
-1.10
(-1.03%)
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
(2024-10-23) 		-1.05 -0.97% 32,661,100 -2,303,664 -250.6
105.90
113.50
105.90
2 tháng
(2024-09-23) 		-4.95 -4.42% 68,861,900 -1,711,764 -183.1
105.90
113.50
105.90
3 tháng
(2024-08-26) 		-1.05 -0.97% 102,088,200 -2,817,364 -310.7
105.90
113.50
105.90
6 tháng
(2024-05-27) 		-15.95 -12.97% 291,766,700 -6,165,324 -712.6
98.51
128.30
105.90
12 tháng
(2023-11-28) 		18.14 20.41% 606,936,900 -4,953,879 -602.1
85.66
128.30
105.90
24 tháng
(2022-12-05) 		50.44 89.17% 1,329,996,500 1,950,403 165.3
45.67
128.30
105.90
36 tháng
(2021-12-08) 		38.59 56.42% 1,924,063,600 16,798,429 3,075.4
44.54
128.30
105.90
60 tháng
(2019-12-19) 		99.33 1,295.04% 2,314,877,221 25,871,012 3,694.8
5.68
128.30
105.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
105.90
 938,900 107.40 107.70 105.90 24,000 90,200 -9.1
21/11/2024
107
 680,300 106.60 107.30 106 33,600 76,200 -4.5
20/11/2024
106.10
 1,491,700 106.50 108 103.60 5,000 160,900 -16.5
19/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
19/11/2024
106.50
 1,962,800 110.50 110.50 106.50 15,700 673,800 -71.4
18/11/2024
110.00
 2,430,300 110.19 110.19 107.08 13,250 499,235 -54.1
15/11/2024
110.19
 1,880,200 112.34 112.73 110.10 177,510 149,342 3.2
14/11/2024
113.21
 1,795,200 113.50 114.96 111.95 156,520 259,200 -12.0
13/11/2024
113.50
 2,445,800 112.14 113.50 111.27 18,700 90,967 -8.4
12/11/2024
112.53
 1,744,000 112.53 112.63 111.07 297,500 220,300 9.0
11/11/2024
112.14
 3,579,900 109.03 112.34 108.93 767,600 170,400 68.2
08/11/2024
108.93
 984,800 109.61 110.49 108.93 19,500 143,500 -14.0
07/11/2024
109.51
 1,995,200 109.22 110.97 108.64 186,700 274,100 -9.9
06/11/2024
108.73
 872,100 108.54 108.73 107.47 0 0 0
05/11/2024
107.47
 470,600 108.05 108.05 107.27 45,100 85,100 -4.4
04/11/2024
107.57
 707,000 108.35 108.35 107.08 75,700 19,300 6.2
01/11/2024
108.44
 1,083,900 108.93 108.93 107.66 110,800 5,400 11.7
31/10/2024
109.32
 701,800 108.05 109.32 108.05 203,200 27,700 19.7
30/10/2024
108.44
 675,500 109.22 109.61 108.05 77,500 144,100 -7.5
29/10/2024
109.22
 1,247,100 108.05 109.42 107.08 81,900 106,200 -2.6
28/10/2024
107.57
 788,700 106.30 107.57 106.11 81,700 305,700 -24.4
25/10/2024
106.20
 1,805,400 107.57 108.35 106.20 58,600 770,600 -78.2
24/10/2024
107.57
 1,693,700 108.54 110.00 107.57 138,900 643,400 -56.2
23/10/2024
108.05
 1,625,100 108.54 108.73 106.89 157,100 200,300 -4.7
22/10/2024
108.15
 3,524,800 110.00 110.29 107.66 68,700 51,400 1.9
21/10/2024
110.00
 1,461,900 111.07 111.66 110.00 31,600 84,200 -6.0
18/10/2024
110.97
 831,000 111.56 112.24 110.97 83,000 15,600 7.7
17/10/2024
111.56
 1,173,100 112.14 112.14 110.78 131,300 47,900 9.6
16/10/2024
112.14
 1,837,800 112.34 112.63 110.88 208,100 1,600 23.8
15/10/2024
112.34
 1,239,400 113.12 113.70 112.14 68,900 15,300 6.2
14/10/2024
113.12
 1,768,300 112.92 114.67 112.43 12,500 130,500 -13.8
11/10/2024
112.43
 680,400 113.41 113.50 112.04 53,000 91,100 -4.4
10/10/2024
112.73
 3,358,900 112.04 115.16 112.04 8,000 260,400 -29.4
09/10/2024
111.95
 1,177,300 110.88 112.34 110.68 103,200 47,300 6.5
08/10/2024
110.88
 969,100 110.88 111.07 110.00 134,100 123,500 1.3
07/10/2024
110.97
 1,233,000 110.49 111.17 109.71 146,700 27,900 13.6
04/10/2024
110.49
 1,884,300 111.56 111.66 110.29 77,200 361,600 -32.4
03/10/2024
111.56
 1,814,700 112.92 113.02 111.46 163,000 20,800 16.3
02/10/2024
112.92
 1,808,600 113.02 113.41 111.85 125,500 300 14.5
01/10/2024
112.92
 3,445,700 112.43 115.65 112.43 74,600 248,200 -20.4
30/09/2024
112.43
 1,080,100 111.95 112.53 111.27 281,500 29,000 29.2
27/09/2024
111.95
 1,587,900 112.73 113.21 111.56 163,800 112,600 5.9
26/09/2024
112.04
 1,715,100 112.53 113.41 111.46 290,600 130,700 18.4
25/09/2024
112.43
 1,337,300 112.63 113.50 112.34 26,600 79,600 -6.2
24/09/2024
112.43
 1,089,300 111.95 112.43 111.36 151,100 94,400 6.6
23/09/2024
111.95
 1,182,800 111.95 112.14 111.07 205,700 42,900 18.7
20/09/2024
112.24
 2,980,400 112.53 114.77 112.04 397,700 445,500 -5.7
19/09/2024
111.56
 1,518,000 111.46 111.75 110.10 115,800 20,600 10.9
18/09/2024
110.58
 1,670,900 110.97 111.75 110.49 114,000 296,800 -20.9
17/09/2024
110.78
 1,190,600 109.12 110.78 108.93 63,000 97,900 -3.9
16/09/2024
109.12
 1,805,500 110.49 111.75 109.12 234,100 134,100 11.3
13/09/2024
110.49
 774,800 110.58 110.88 109.51 174,600 12,800 18.4
12/09/2024
110.49
 1,969,500 110.00 111.85 109.42 291,400 96,000 22.2
11/09/2024
109.90
 1,084,600 109.22 110.00 108.54 183,200 21,500 18.3
10/09/2024
110.00
 1,419,800 110.10 110.78 108.93 220,300 60,600 18.1
09/09/2024
110.49
 1,644,000 110.78 110.78 108.83 0 0 0
06/09/2024
110.97
 1,839,700 110.10 110.97 108.93 289,500 239,500 6.0
05/09/2024
110.68
 2,020,200 111.17 112.73 110.00 212,000 235,900 -2.8
04/09/2024
112.14
 3,725,200 110.49 114.19 109.61 21,500 1,249,200 -141.6
30/08/2024
110.68
 4,097,700 108.35 111.95 108.35 348,200 762,900 -47.2
29/08/2024
108.35
 1,121,000 107.18 108.35 106.40 349,200 301,100 5.5
28/08/2024
107.08
 1,307,100 107.27 107.47 106.11 114,700 219,100 -11.4
27/08/2024
106.69
 1,775,800 107.86 107.86 106.01 92,800 172,700 -8.8
26/08/2024
108.05
 1,281,500 109.81 109.81 108.05 222,300 183,700 4.2
23/08/2024
109.90
 1,288,100 109.90 110.00 108.15 363,900 131,000 26.4
22/08/2024
110.00
 1,254,700 109.81 110.19 108.93 463,100 60,100 45.5
21/08/2024
109.81
 1,666,800 109.03 110.29 108.15 240,900 254,700 -1.4
20/08/2024
109.03
 1,864,800 107.96 109.03 107.27 345,400 54,000 32.5
19/08/2024
107.96
 1,222,400 108.35 108.54 107.08 71,400 31,400 4.4
16/08/2024
107.86
 2,954,900 103.87 108.54 102.31 410,000 161,800 27.7
15/08/2024
103.67
 2,666,500 105.04 105.04 101.24 216,300 188,000 3.2
14/08/2024
104.74
 1,478,500 106.69 107.76 104.65 38,300 345,000 -33.5
13/08/2024
106.11
 1,517,700 105.81 107.57 104.26 149,000 232,000 -8.9
12/08/2024
105.72
 2,477,700 103.67 107.57 101.63 113,200 525,000 -45.2
09/08/2024
103.67
 2,029,400 101.92 103.77 101.34 393,500 103,600 30.7
08/08/2024
101.24
 2,029,500 101.92 102.60 99.78 311,300 714,200 -41.8
07/08/2024
103.19
 1,543,800 104.06 104.06 100.75 331,500 376,400 -4.4
06/08/2024
103.19
 2,451,500 99.29 103.19 97.35 536,400 54,000 50.9
05/08/2024
98.51
 3,326,700 101.24 103.96 97.44 530,500 352,200 17.8
02/08/2024
104.26
 3,225,100 101.14 105.62 99.29 678,500 114,900 58.8
01/08/2024
103.19
 3,156,300 108.64 108.93 102.50 239,100 230,400 0.4
31/07/2024
109.03
 1,343,300 109.90 109.90 108.05 373,400 251,900 13.7
30/07/2024
109.42
 1,722,200 110.00 110.00 107.08 77,300 48,900 3.2
29/07/2024
110.00
 1,096,300 110.97 111.36 109.71 77,300 48,900 3.2
26/07/2024
110.19
 2,595,600 108.44 110.88 108.05 76,800 847,700 -86.5
25/07/2024
108.05
 1,170,900 106.79 108.05 105.81 186,900 103,200 9.3
24/07/2024
107.08
 3,113,200 103.67 109.42 103.67 173,000 1,231,400 -115.9
23/07/2024
105.52
 5,575,700 110.97 112.14 104.16 652,170 1,818,200 -129.3
22/07/2024
110.97
 6,234,700 118.08 118.08 110.19 520,500 1,362,700 -97.3
19/07/2024
118.08
 1,380,700 119.35 119.73 118.08 225,800 171,300 6.5
18/07/2024
119.73
 2,525,200 119.44 119.73 117.50 306,400 595,500 -34.7
17/07/2024
120.51
 3,787,600 122.07 122.36 117.20 419,100 275,200 17.7
16/07/2024
122.07
 1,672,900 122.07 122.56 120.51 259,000 283,700 -3.0
15/07/2024
122.07
 1,704,000 122.66 124.21 121.68 311,000 636,700 -40.9
12/07/2024
122.17
 1,505,600 122.17 123.14 121.49 259,500 43,000 27.2
11/07/2024
122.85
 1,841,300 123.63 124.12 121.97 300,100 75,700 28.3
10/07/2024
123.14
 3,313,100 124.60 126.35 121.97 404,500 159,400 31.0
09/07/2024
124.60
 2,412,800 124.80 126.06 123.43 289,100 268,400 2.7
08/07/2024
123.92
 3,986,800 123.14 125.87 121.58 330,500 233,600 12.7
05/07/2024
121.68
 1,976,200 122.46 122.95 120.61 309,300 141,600 21.0
04/07/2024
121.68
 1,750,600 121.97 122.95 120.61 74,300 61,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |