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)
19/04/2021
25.24
 1,143,400 24.22 25.69 23.90 150,000 9,000 9.8
16/04/2021
24.22
 464,200 24.29 24.36 23.76 160,500 52,800 7.3
15/04/2021
24.29
 282,500 24.25 24.29 23.97 52,600 12,800 2.7
14/04/2021
24.25
 515,000 23.97 24.29 23.76 2,200 20,300 -1.2
13/04/2021
23.97
 759,700 24.43 24.43 23.93 18,200 16,000 0.2
12/04/2021
24.43
 578,000 24.71 24.78 24.32 21,800 37,600 -1.1
09/04/2021
24.71
 251,300 24.74 25.06 24.60 40,200 17,600 1.6
08/04/2021
24.74
 275,900 24.95 25.31 24.64 200 26,000 -1.8
07/04/2021
24.95
 908,800 24.53 25.41 24.64 200 20,100 -1.4
06/04/2021
24.53
 683,900 24.22 24.64 24.11 125,800 1,100 8.7
05/04/2021
24.22
 476,500 24.22 24.29 23.86 0 33,600 -2.3
02/04/2021
24.22
 233,400 24.32 24.78 24.11 0 8,800 -0.6
01/04/2021
24.32
 515,100 23.76 24.81 23.62 55,900 400 3.9
31/03/2021
23.76
 587,400 24.07 24.11 23.65 0 28,600 -1.9
30/03/2021
24.07
 714,700 24.78 24.95 23.93 38,400 24,400 0.9
29/03/2021
24.78
 901,200 23.55 24.95 23.62 15,400 9,900 0.4
26/03/2021
23.55
 656,000 23.69 23.79 22.88 28,500 4,300 1.6
25/03/2021
23.69
 675,400 23.62 23.93 23.48 35,400 1,300 2.3
24/03/2021
23.62
 860,300 24.64 24.64 23.23 10,100 700 0.6
23/03/2021
24.64
 487,500 24.43 25.13 24.39 300 7,600 -0.5
22/03/2021
24.43
 1,385,700 25.24 25.24 24.36 40,000 3,800 2.5
19/03/2021
25.24
 1,326,900 26.05 26.05 24.81 104,800 33,900 5.1
18/03/2021
26.05
 832,500 26.40 26.47 25.69 0 21,900 -1.6
17/03/2021
26.40
 446,000 26.26 26.57 26.05 25,000 16,300 0.7
16/03/2021
26.26
 502,200 26.54 26.61 26.05 5,600 38,100 -2.4
15/03/2021
26.54
 718,300 25.62 26.57 25.83 86,900 5,500 6.1
12/03/2021
25.62
 566,500 25.34 25.69 25.20 92,900 14,200 5.7
11/03/2021
25.34
 666,000 25.03 25.55 24.78 20,900 18,000 0.2
10/03/2021
25.03
 605,400 24.92 25.17 24.88 52,000 28,400 1.7
09/03/2021
24.92
 600,800 24.67 25.13 24.46 64,700 2,700 4.4
08/03/2021
24.67
 864,600 25.13 25.52 24.50 28,700 54,200 -1.8
05/03/2021
25.13
 780,900 24.92 25.24 23.93 95,100 31,900 4.5
04/03/2021
24.92
 991,500 24.29 25.34 24.25 175,600 9,300 11.7
03/03/2021
24.29
 1,607,700 22.70 24.29 22.74 161,300 1,800 10.8
02/03/2021
22.70
 856,900 22.95 22.98 22.53 3,200 18,400 -1.0
01/03/2021
22.95
 683,000 22.88 23.16 22.63 9,200 100 0.6
26/02/2021
22.88
 776,200 23.05 23.12 22.53 17,500 7,700 0.6
25/02/2021
23.05
 1,116,400 21.75 23.05 22.03 41,100 13,200 1.8
24/02/2021
21.75
 1,090,400 20.94 22.17 21.12 6,500 1,000 0.3
23/02/2021
20.94
 819,100 20.70 21.29 20.41 18,400 0 1.1
22/02/2021
20.70
 1,131,100 20.91 20.91 20.63 12,600 13,800 -0.1
19/02/2021
20.91
 681,300 21.01 21.40 20.73 8,100 5,100 0.2
18/02/2021
21.01
 1,201,700 20.59 21.33 20.73 2,100 0 0.1
17/02/2021
20.59
 1,718,300 19.25 20.59 19.29 30,800 100 1.8
09/02/2021
19.25
 451,700 19.18 19.43 18.90 18,700 0 1.0
08/02/2021
19.18
 1,012,600 19.04 19.89 18.90 8,000 28,700 -1.1
05/02/2021
19.04
 1,628,300 18.20 19.25 18.16 14,400 200 0.8
04/02/2021
18.20
 536,600 17.95 18.20 17.85 60,000 12,600 2.4
03/02/2021
17.95
 597,000 17.42 17.95 17.35 700 54,300 -2.7
02/02/2021
17.42
 381,700 17.11 17.60 16.97 27,600 0 1.4
01/02/2021
17.11
 735,900 17.49 17.63 17.09 17,000 53,500 -1.8
29/01/2021
17.49
 872,900 17.12 17.95 16.40 14,600 6,900 0.4
28/01/2021
17.12
 1,570,700 18.41 18.41 17.12 65,400 3,600 3.0
27/01/2021
18.41
 1,147,700 18.44 19.01 17.95 700 13,900 -0.7
26/01/2021
18.44
 685,900 19.25 19.25 18.30 400 28,200 -1.5
25/01/2021
19.25
 502,900 19.25 19.53 19.18 10,900 3,700 0.4
22/01/2021
19.25
 1,635,900 18.65 19.53 18.48 59,700 5,600 2.9
21/01/2021
18.65
 527,300 17.95 18.65 18.13 100 6,600 -0.3
20/01/2021
17.95
 580,000 17.88 18.27 17.42 200 23,900 -1.2
19/01/2021
17.88
 956,100 18.94 18.94 17.63 6,700 9,200 -0.1
18/01/2021
18.94
 1,671,900 18.58 19.36 18.48 68,200 3,800 3.5
15/01/2021
18.58
 653,800 18.55 18.97 18.44 0 10,400 -0.5
14/01/2021
18.55
 535,900 18.48 18.65 18.34 1,000 3,700 -0.1
13/01/2021
18.48
 625,100 18.72 18.83 18.37 1,600 38,700 -2.0
12/01/2021
18.72
 716,800 18.44 19.01 18.30 50,500 3,200 2.5
11/01/2021
18.44
 553,300 18.41 18.48 18.27 60,300 71,600 -0.6
08/01/2021
18.41
 1,069,100 18.41 18.65 17.99 6,800 3,100 0.2
07/01/2021
18.41
 818,700 18.06 18.55 17.85 56,100 3,800 2.7
06/01/2021
18.06
 473,000 18.16 18.30 18.02 35,400 19,700 0.8
05/01/2021
18.16
 473,300 17.95 18.51 17.77 35,000 0 1.8
04/01/2021
17.95
 838,900 17.99 18.13 17.88 22,100 20,800 0.1
31/12/2020
17.99
 419,350 18.06 18.13 17.81 720 31,310 -1.6
30/12/2020
18.06
 829,470 18.09 18.44 18.06 42,470 22,970 1.0
29/12/2020
18.09
 3,283,780 16.91 18.09 16.89 510 520 -0.0
28/12/2020
16.91
 646,500 17.04 17.18 16.79 300 13,400 -0.6
25/12/2020
17.04
 842,470 16.82 17.07 16.72 0 25,370 -1.2
24/12/2020
16.82
 473,200 17.07 17.18 16.61 100 65,840 -3.1
23/12/2020
17.07
 1,009,620 16.88 17.32 16.89 2,830 1,000 0.1
22/12/2020
16.88
 811,850 16.82 16.89 16.60 7,470 41,690 -1.6
21/12/2020
16.82
 575,840 16.88 17.07 16.82 62,570 21,620 2.0
18/12/2020
16.88
 525,560 16.89 17.00 16.84 8,460 0 0.4
17/12/2020
16.89
 640,490 17.05 17.05 16.77 27,000 18,940 0.4
16/12/2020
17.05
 583,840 16.91 17.21 16.91 20,000 0 1.0
15/12/2020
16.91
 574,200 16.91 17.21 16.81 0 3,220 -0.2
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2020
16.91
 633,360 16.72 17.04 16.82 690 5,590 -0.2
11/12/2020
16.72
 800,160 16.62 16.89 16.51 0 10,120 -0.5
10/12/2020
16.62
 880,830 16.87 16.92 16.62 350 13,170 -0.6
09/12/2020
16.87
 672,730 16.87 17.09 16.79 30,460 1,000 1.5
08/12/2020
16.87
 1,130,550 16.58 16.92 16.58 15,130 2,000 0.7
07/12/2020
16.58
 736,370 16.60 16.63 16.45 210 6,970 -0.3
04/12/2020
16.60
 450,660 16.72 16.72 16.55 30,310 26,860 0.2
03/12/2020
16.72
 250,940 16.72 16.89 16.65 32,300 0 1.6
02/12/2020
16.72
 2,050,020 16.21 16.89 16.28 22,740 0 1.1
01/12/2020
16.21
 575,640 16.05 16.21 15.80 11,220 0 0.5
30/11/2020
16.05
 484,420 16.09 16.19 16.05 22,330 200 1.0
27/11/2020
16.09
 571,910 15.93 16.12 15.95 8,380 0 0.4
26/11/2020
15.93
 665,300 15.90 16.21 15.73 10,020 0 0.5
25/11/2020
15.90
 1,196,790 16.21 16.36 15.87 0 18,360 -0.9
24/11/2020
16.21
 1,135,400 16.39 16.53 16.12 0 200 -0.0
23/11/2020
16.39
 828,210 16.48 16.68 16.31 38,550 1,300 1.8

Chính sách bảo mật | Điều khoản sử dụng |