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)
20/11/2020
16.48
 1,391,130 16.04 16.72 15.95 9,870 5,000 0.2
19/11/2020
16.04
 770,510 16.04 16.10 15.90 20,710 0 1.0
18/11/2020
16.04
 920,170 15.87 16.24 15.80 41,260 1,120 1.9
17/11/2020
15.87
 703,880 15.52 15.87 15.52 92,360 0 4.2
16/11/2020
15.52
 1,375,030 15.93 16.00 15.35 8,610 0 0.4
13/11/2020
15.93
 967,450 15.97 16.28 15.87 35,310 800 1.6
12/11/2020
15.97
 1,329,710 15.81 16.04 15.59 30,000 2,170 1.3
11/11/2020
15.81
 814,910 15.49 16.05 15.49 15,360 2,810 0.6
10/11/2020
15.49
 952,870 15.47 15.95 15.46 0 14,310 -0.7
09/11/2020
15.47
 3,904,230 14.47 15.47 14.60 32,050 11,910 0.9
06/11/2020
14.47
 340,480 14.42 14.59 14.35 500 7,260 -0.3
05/11/2020
14.42
 804,410 14.26 14.65 14.26 400 5,510 -0.2
04/11/2020
14.26
 273,180 14.23 14.33 14.16 0 4,700 -0.2
03/11/2020
14.23
 314,410 14.04 14.31 14.04 0 8,160 -0.3
02/11/2020
14.04
 323,510 13.78 14.67 13.82 1,160 25,370 -1.0
30/10/2020
13.78
 254,560 13.80 13.92 13.73 0 33,020 -1.3
29/10/2020
13.80
 368,550 13.80 13.99 13.65 5,100 8,020 -0.1
28/10/2020
13.80
 628,960 14.09 14.09 13.75 100 37,890 -1.5
27/10/2020
14.09
 493,420 14.23 14.33 14.06 3,800 13,120 0.0
26/10/2020
14.23
 485,790 14.30 14.57 14.23 150 31,670 -1.3
23/10/2020
14.30
 524,820 14.02 14.33 14.06 5,000 15,690 -0.4
22/10/2020
14.02
 407,290 13.87 14.09 13.82 500 0 0.0
21/10/2020
13.87
 537,260 14.07 14.16 13.87 0 31,160 -1.3
20/10/2020
14.07
 659,390 14.33 14.36 14.02 750 6,630 -0.2
19/10/2020
14.33
 635,200 14.18 14.67 14.19 0 3,410 -0.1
16/10/2020
14.18
 982,050 14.36 14.36 14.13 0 7,710 -0.3
15/10/2020
14.36
 613,250 14.50 14.57 14.35 1,770 3,220 -0.1
14/10/2020
14.50
 425,440 14.40 14.65 14.43 1,160 0 0.0
13/10/2020
14.40
 717,840 14.43 14.57 14.33 0 920 -0.0
12/10/2020
14.43
 1,015,480 14.81 14.96 14.43 6,080 14,990 -0.4
09/10/2020
14.81
 1,057,790 14.43 14.94 14.42 27,740 3,360 1.0
08/10/2020
14.43
 740,720 14.47 14.57 14.38 12,070 0 0.5
07/10/2020
14.47
 936,050 14.50 14.64 14.45 6,450 3,040 0.1
06/10/2020
14.50
 638,820 14.50 14.67 14.45 7,080 15,580 -0.4
05/10/2020
14.50
 680,490 14.36 14.60 14.42 31,490 11,240 0.9
02/10/2020
14.36
 1,319,430 14.33 14.64 14.16 16,180 190 0.7
01/10/2020
14.33
 985,160 14.54 14.67 14.19 1,020 0 0.0
30/09/2020
14.54
 1,364,900 14.43 14.54 14.13 4,800 4,910 -0.0
29/09/2020
14.43
 1,042,360 14.67 14.86 14.40 100 8,410 -0.4
28/09/2020
14.67
 745,060 14.60 14.96 14.60 1,000 28,560 -1.2
25/09/2020
14.60
 2,929,190 13.85 14.60 13.84 66,710 4,500 2.6
24/09/2020
13.85
 998,540 13.70 14.09 13.55 25,220 500 1.0
23/09/2020
13.70
 584,920 13.77 13.80 13.70 25,000 15,050 0.4
22/09/2020
13.77
 800,830 13.75 13.82 13.66 9,970 0 0.4
21/09/2020
13.75
 847,720 13.87 14.09 13.75 11,770 16,760 -0.2
18/09/2020
13.87
 566,520 13.75 13.89 13.70 55,800 0 2.3
17/09/2020
13.75
 836,830 13.85 13.92 13.65 19,070 0 0.8
16/09/2020
13.85
 671,980 13.87 13.92 13.72 12,480 730 0.5
15/09/2020
13.87
 936,610 14.07 14.14 13.87 20,090 480 0.8
14/09/2020
14.07
 1,295,800 13.92 14.19 13.78 49,300 0 2.0
11/09/2020
13.92
 707,090 13.82 13.95 13.65 52,150 0 2.1
10/09/2020
13.82
 1,203,660 14.06 14.19 13.77 17,160 19,640 -0.1
09/09/2020
14.06
 1,012,290 13.78 14.26 13.51 27,390 60 1.1
08/09/2020
13.78
 886,790 13.65 13.78 13.51 31,800 0 1.3
07/09/2020
13.65
 2,562,860 13.46 13.95 13.48 67,240 3,700 2.6
04/09/2020
13.46
 951,570 13.56 13.56 13.24 92,080 0 3.6
03/09/2020
13.56
 1,653,680 13.20 13.58 13.17 57,020 0 2.2
01/09/2020
13.20
 833,310 13.29 13.29 13.05 99,840 5,900 3.6
31/08/2020
13.29
 1,303,820 13.48 13.75 13.03 38,320 250 1.5
28/08/2020
13.48
 1,449,190 13.34 13.82 13.41 31,120 0 1.2
27/08/2020
13.34
 2,243,470 13.48 13.49 12.97 61,750 500 2.4
26/08/2020
13.48
 2,096,060 13.19 13.99 13.34 83,020 23,980 2.3
25/08/2020
13.19
 1,811,880 12.33 13.19 13.10 40,000 15,600 0.9
24/08/2020
12.33
 4,781,900 11.53 12.33 11.60 60,650 0 2.1
21/08/2020
11.53
 282,930 11.45 11.58 11.46 1,770 50 0.1
20/08/2020
11.45
 767,220 11.41 11.67 11.43 450 7,270 -0.2
19/08/2020
11.41
 626,730 10.97 11.58 10.87 35,410 0 1.2
18/08/2020
10.97
 109,400 11.02 11.09 10.97 20,320 0 0.7
17/08/2020
11.02
 177,770 11.12 11.12 10.94 18,260 0 0.6
14/08/2020
11.12
 256,780 10.99 11.19 10.95 25,260 0 0.8
13/08/2020
10.99
 221,570 10.95 11.07 10.88 24,040 3,700 0.7
12/08/2020
10.95
 665,380 11.17 11.17 10.85 35,000 370 1.1
11/08/2020
11.17
 326,110 11.19 11.29 11.11 3,300 3,490 -0.0
10/08/2020
11.19
 302,990 11.19 11.43 11.16 0 8,800 -0.3
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2020
11.19
 527,370 11.01 11.50 11.02 200 2,120 -0.1
06/08/2020
11.01
 537,190 11.07 11.12 10.95 4,400 0 0.2
05/08/2020
11.07
 317,210 10.98 11.10 10.86 8,640 0 0.3
04/08/2020
10.98
 380,200 10.83 11.21 10.89 3,810 4,900 -0.0
03/08/2020
10.83
 380,170 10.19 10.83 10.25 800 0 0.0
31/07/2020
10.19
 643,970 10.13 10.54 9.81 0 0 0
30/07/2020
10.13
 368,450 10.25 10.42 10.04 3,100 0 0.1
29/07/2020
10.25
 731,630 11.01 11.01 10.25 3,100 0 0.1
28/07/2020
11.01
 485,410 11.83 11.83 10.54 2,780 0 0.1
27/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
24/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
23/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
22/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
21/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
20/07/2020
11.83
 539,400 11.83 11.97 11.77 3,000 0 0
17/07/2020
11.83
 540,257 11.83 11.97 11.77 3,000 0 0.1
16/07/2020
11.83
 779,858 11.65 12.24 11.71 5,400 0 0.2
15/07/2020
11.65
 260,340 11.68 11.77 11.56 3,600 50 0.1
14/07/2020
11.68
 124,210 11.77 11.80 11.59 5,000 0 0.2
13/07/2020
11.77
 226,205 11.68 11.94 11.56 20,300 0 0.8
10/07/2020
11.68
 160,900 11.74 11.80 11.56 2,600 3,700 -0.0
09/07/2020
11.74
 166,432 11.80 11.80 11.42 7,000 3,400 0.1
08/07/2020
11.80
 476,980 11.80 12.00 11.36 900 0 0.0
07/07/2020
11.80
 150,287 11.94 12.00 11.80 0 3,500 -0.1
06/07/2020
11.94
 170,457 11.94 12.03 11.71 0 0 0
03/07/2020
11.94
 883,025 11.56 12.09 11.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |