CTCP Tập đoàn Hóa chất Đức Giang (dgc)

115.30
0.70
(0.61%)
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)
08/02/2021
19.71
 1,012,600 19.56 20.43 19.42 8,000 28,700 -1.1
05/02/2021
19.56
 1,628,300 18.69 19.78 18.66 14,400 200 0.8
04/02/2021
18.69
 536,600 18.44 18.69 18.33 60,000 12,600 2.4
03/02/2021
18.44
 597,000 17.90 18.44 17.83 700 54,300 -2.7
02/02/2021
17.90
 381,700 17.57 18.08 17.43 27,600 0 1.4
01/02/2021
17.57
 735,900 17.97 18.11 17.55 17,000 53,500 -1.8
29/01/2021
17.97
 872,900 17.59 18.44 16.85 14,600 6,900 0.4
28/01/2021
17.59
 1,570,700 18.91 18.91 17.59 65,400 3,600 3.0
27/01/2021
18.91
 1,147,700 18.95 19.52 18.44 700 13,900 -0.7
26/01/2021
18.95
 685,900 19.78 19.78 18.80 400 28,200 -1.5
25/01/2021
19.78
 502,900 19.78 20.07 19.71 10,900 3,700 0.4
22/01/2021
19.78
 1,635,900 19.16 20.07 18.98 59,700 5,600 2.9
21/01/2021
19.16
 527,300 18.44 19.16 18.62 100 6,600 -0.3
20/01/2021
18.44
 580,000 18.37 18.77 17.90 200 23,900 -1.2
19/01/2021
18.37
 956,100 19.45 19.45 18.11 6,700 9,200 -0.1
18/01/2021
19.45
 1,671,900 19.09 19.89 18.98 68,200 3,800 3.5
15/01/2021
19.09
 653,800 19.05 19.49 18.95 0 10,400 -0.5
14/01/2021
19.05
 535,900 18.98 19.16 18.84 1,000 3,700 -0.1
13/01/2021
18.98
 625,100 19.24 19.34 18.87 1,600 38,700 -2.0
12/01/2021
19.24
 716,800 18.95 19.52 18.80 50,500 3,200 2.5
11/01/2021
18.95
 553,300 18.91 18.98 18.77 60,300 71,600 -0.6
08/01/2021
18.91
 1,069,100 18.91 19.16 18.48 6,800 3,100 0.2
07/01/2021
18.91
 818,700 18.55 19.05 18.33 56,100 3,800 2.7
06/01/2021
18.55
 473,000 18.66 18.80 18.51 35,400 19,700 0.8
05/01/2021
18.66
 473,300 18.44 19.02 18.26 35,000 0 1.8
04/01/2021
18.44
 838,900 18.48 18.62 18.37 22,100 20,800 0.1
31/12/2020
18.48
 419,350 18.55 18.62 18.30 720 31,310 -1.6
30/12/2020
18.55
 829,470 18.58 18.95 18.55 42,470 22,970 1.0
29/12/2020
18.58
 3,283,780 17.37 18.58 17.36 510 520 -0.0
28/12/2020
17.37
 646,500 17.50 17.64 17.25 300 13,400 -0.6
25/12/2020
17.50
 842,470 17.28 17.54 17.17 0 25,370 -1.2
24/12/2020
17.28
 473,200 17.54 17.64 17.07 100 65,840 -3.1
23/12/2020
17.54
 1,009,620 17.34 17.79 17.36 2,830 1,000 0.1
22/12/2020
17.34
 811,850 17.28 17.36 17.05 7,470 41,690 -1.6
21/12/2020
17.28
 575,840 17.34 17.54 17.28 62,570 21,620 2.0
18/12/2020
17.34
 525,560 17.36 17.46 17.30 8,460 0 0.4
17/12/2020
17.36
 640,490 17.52 17.52 17.23 27,000 18,940 0.4
16/12/2020
17.52
 583,840 17.37 17.68 17.37 20,000 0 1.0
15/12/2020
17.37
 574,200 17.37 17.68 17.27 0 3,220 -0.2
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2020
17.37
 633,360 17.17 17.50 17.28 690 5,590 -0.2
11/12/2020
17.17
 800,160 17.07 17.35 16.96 0 10,120 -0.5
10/12/2020
17.07
 880,830 17.33 17.38 17.07 350 13,170 -0.6
09/12/2020
17.33
 672,730 17.33 17.56 17.24 30,460 1,000 1.5
08/12/2020
17.33
 1,130,550 17.03 17.38 17.03 15,130 2,000 0.7
07/12/2020
17.03
 736,370 17.05 17.09 16.89 210 6,970 -0.3
04/12/2020
17.05
 450,660 17.17 17.17 17.00 30,310 26,860 0.2
03/12/2020
17.17
 250,940 17.17 17.35 17.10 32,300 0 1.6
02/12/2020
17.17
 2,050,020 16.65 17.35 16.72 22,740 0 1.1
01/12/2020
16.65
 575,640 16.49 16.65 16.23 11,220 0 0.5
30/11/2020
16.49
 484,420 16.53 16.63 16.49 22,330 200 1.0
27/11/2020
16.53
 571,910 16.37 16.56 16.39 8,380 0 0.4
26/11/2020
16.37
 665,300 16.33 16.65 16.16 10,020 0 0.5
25/11/2020
16.33
 1,196,790 16.65 16.81 16.30 0 18,360 -0.9
24/11/2020
16.65
 1,135,400 16.84 16.98 16.56 0 200 -0.0
23/11/2020
16.84
 828,210 16.93 17.14 16.75 38,550 1,300 1.8
20/11/2020
16.93
 1,391,130 16.47 17.17 16.39 9,870 5,000 0.2
19/11/2020
16.47
 770,510 16.47 16.54 16.33 20,710 0 1.0
18/11/2020
16.47
 920,170 16.30 16.68 16.23 41,260 1,120 1.9
17/11/2020
16.30
 703,880 15.95 16.30 15.95 92,360 0 4.2
16/11/2020
15.95
 1,375,030 16.37 16.44 15.77 8,610 0 0.4
13/11/2020
16.37
 967,450 16.40 16.72 16.30 35,310 800 1.6
12/11/2020
16.40
 1,329,710 16.25 16.47 16.02 30,000 2,170 1.3
11/11/2020
16.25
 814,910 15.91 16.49 15.91 15,360 2,810 0.6
10/11/2020
15.91
 952,870 15.90 16.39 15.88 0 14,310 -0.7
09/11/2020
15.90
 3,904,230 14.86 15.90 15.00 32,050 11,910 0.9
06/11/2020
14.86
 340,480 14.81 14.98 14.74 500 7,260 -0.3
05/11/2020
14.81
 804,410 14.65 15.05 14.65 400 5,510 -0.2
04/11/2020
14.65
 273,180 14.62 14.72 14.55 0 4,700 -0.2
03/11/2020
14.62
 314,410 14.42 14.70 14.42 0 8,160 -0.3
02/11/2020
14.42
 323,510 14.16 15.07 14.20 1,160 25,370 -1.0
30/10/2020
14.16
 254,560 14.18 14.30 14.11 0 33,020 -1.3
29/10/2020
14.18
 368,550 14.18 14.37 14.02 5,100 8,020 -0.1
28/10/2020
14.18
 628,960 14.48 14.48 14.13 100 37,890 -1.5
27/10/2020
14.48
 493,420 14.62 14.72 14.44 3,800 13,120 0.0
26/10/2020
14.62
 485,790 14.69 14.97 14.62 150 31,670 -1.3
23/10/2020
14.69
 524,820 14.41 14.72 14.44 5,000 15,690 -0.4
22/10/2020
14.41
 407,290 14.25 14.48 14.20 500 0 0.0
21/10/2020
14.25
 537,260 14.46 14.55 14.25 0 31,160 -1.3
20/10/2020
14.46
 659,390 14.72 14.76 14.41 750 6,630 -0.2
19/10/2020
14.72
 635,200 14.56 15.07 14.58 0 3,410 -0.1
16/10/2020
14.56
 982,050 14.76 14.76 14.51 0 7,710 -0.3
15/10/2020
14.76
 613,250 14.90 14.97 14.74 1,770 3,220 -0.1
14/10/2020
14.90
 425,440 14.79 15.05 14.83 1,160 0 0.0
13/10/2020
14.79
 717,840 14.83 14.97 14.72 0 920 -0.0
12/10/2020
14.83
 1,015,480 15.21 15.37 14.83 6,080 14,990 -0.4
09/10/2020
15.21
 1,057,790 14.83 15.35 14.81 27,740 3,360 1.0
08/10/2020
14.83
 740,720 14.86 14.97 14.77 12,070 0 0.5
07/10/2020
14.86
 936,050 14.90 15.04 14.84 6,450 3,040 0.1
06/10/2020
14.90
 638,820 14.90 15.07 14.84 7,080 15,580 -0.4
05/10/2020
14.90
 680,490 14.76 15.00 14.81 31,490 11,240 0.9
02/10/2020
14.76
 1,319,430 14.72 15.04 14.55 16,180 190 0.7
01/10/2020
14.72
 985,160 14.93 15.07 14.58 1,020 0 0.0
30/09/2020
14.93
 1,364,900 14.83 14.93 14.51 4,800 4,910 -0.0
29/09/2020
14.83
 1,042,360 15.07 15.26 14.79 100 8,410 -0.4
28/09/2020
15.07
 745,060 15.00 15.37 15.00 1,000 28,560 -1.2
25/09/2020
15.00
 2,929,190 14.23 15.00 14.21 66,710 4,500 2.6
24/09/2020
14.23
 998,540 14.07 14.48 13.91 25,220 500 1.0
23/09/2020
14.07
 584,920 14.14 14.18 14.07 25,000 15,050 0.4
22/09/2020
14.14
 800,830 14.13 14.20 14.04 9,970 0 0.4
21/09/2020
14.13
 847,720 14.25 14.48 14.13 11,770 16,760 -0.2

Chính sách bảo mật | Điều khoản sử dụng |