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)
18/09/2020
14.25
 566,520 14.13 14.27 14.07 55,800 0 2.3
17/09/2020
14.13
 836,830 14.23 14.30 14.02 19,070 0 0.8
16/09/2020
14.23
 671,980 14.25 14.30 14.09 12,480 730 0.5
15/09/2020
14.25
 936,610 14.46 14.53 14.25 20,090 480 0.8
14/09/2020
14.46
 1,295,800 14.30 14.58 14.16 49,300 0 2.0
11/09/2020
14.30
 707,090 14.20 14.34 14.02 52,150 0 2.1
10/09/2020
14.20
 1,203,660 14.44 14.58 14.14 17,160 19,640 -0.1
09/09/2020
14.44
 1,012,290 14.16 14.65 13.88 27,390 60 1.1
08/09/2020
14.16
 886,790 14.02 14.16 13.88 31,800 0 1.3
07/09/2020
14.02
 2,562,860 13.83 14.34 13.84 67,240 3,700 2.6
04/09/2020
13.83
 951,570 13.93 13.93 13.60 92,080 0 3.6
03/09/2020
13.93
 1,653,680 13.56 13.95 13.53 57,020 0 2.2
01/09/2020
13.56
 833,310 13.65 13.65 13.41 99,840 5,900 3.6
31/08/2020
13.65
 1,303,820 13.84 14.13 13.39 38,320 250 1.5
28/08/2020
13.84
 1,449,190 13.70 14.20 13.77 31,120 0 1.2
27/08/2020
13.70
 2,243,470 13.84 13.86 13.32 61,750 500 2.4
26/08/2020
13.84
 2,096,060 13.55 14.37 13.70 83,020 23,980 2.3
25/08/2020
13.55
 1,811,880 12.67 13.55 13.46 40,000 15,600 0.9
24/08/2020
12.67
 4,781,900 11.85 12.67 11.92 60,650 0 2.1
21/08/2020
11.85
 282,930 11.76 11.90 11.78 1,770 50 0.1
20/08/2020
11.76
 767,220 11.72 11.99 11.74 450 7,270 -0.2
19/08/2020
11.72
 626,730 11.27 11.90 11.16 35,410 0 1.2
18/08/2020
11.27
 109,400 11.32 11.39 11.27 20,320 0 0.7
17/08/2020
11.32
 177,770 11.43 11.43 11.23 18,260 0 0.6
14/08/2020
11.43
 256,780 11.29 11.50 11.25 25,260 0 0.8
13/08/2020
11.29
 221,570 11.25 11.37 11.18 24,040 3,700 0.7
12/08/2020
11.25
 665,380 11.48 11.48 11.15 35,000 370 1.1
11/08/2020
11.48
 326,110 11.50 11.60 11.41 3,300 3,490 -0.0
10/08/2020
11.50
 302,990 11.50 11.74 11.46 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
11.50
 527,370 11.31 11.81 11.32 200 2,120 -0.1
06/08/2020
11.31
 537,190 11.37 11.43 11.25 4,400 0 0.2
05/08/2020
11.37
 317,210 11.28 11.40 11.16 8,640 0 0.3
04/08/2020
11.28
 380,200 11.13 11.52 11.19 3,810 4,900 -0.0
03/08/2020
11.13
 380,170 10.47 11.13 10.53 800 0 0.0
31/07/2020
10.47
 643,970 10.41 10.83 10.07 0 0 0
30/07/2020
10.41
 368,450 10.53 10.71 10.32 3,100 0 0.1
29/07/2020
10.53
 731,630 11.31 11.31 10.53 3,100 0 0.1
28/07/2020
11.31
 485,410 12.15 12.15 10.83 2,780 0 0.1
27/07/2020
12.15
 0 12.15 12.15 12.15 0 0 0
24/07/2020
12.15
 0 12.15 12.15 12.15 0 0 0
23/07/2020
12.15
 0 12.15 12.15 12.15 0 0 0
22/07/2020
12.15
 0 12.15 12.15 12.15 0 0 0
21/07/2020
12.15
 0 12.15 12.15 12.15 0 0 0
20/07/2020
12.15
 539,400 12.15 12.30 12.09 3,000 0 0
17/07/2020
12.15
 540,257 12.15 12.30 12.09 3,000 0 0.1
16/07/2020
12.15
 779,858 11.97 12.57 12.03 5,400 0 0.2
15/07/2020
11.97
 260,340 12.00 12.09 11.88 3,600 50 0.1
14/07/2020
12.00
 124,210 12.09 12.12 11.91 5,000 0 0.2
13/07/2020
12.09
 226,205 12.00 12.27 11.88 20,300 0 0.8
10/07/2020
12.00
 160,900 12.06 12.12 11.88 2,600 3,700 -0.0
09/07/2020
12.06
 166,432 12.12 12.12 11.73 7,000 3,400 0.1
08/07/2020
12.12
 476,980 12.12 12.33 11.67 900 0 0.0
07/07/2020
12.12
 150,287 12.27 12.33 12.12 0 3,500 -0.1
06/07/2020
12.27
 170,457 12.27 12.36 12.03 0 0 0
03/07/2020
12.27
 883,025 11.88 12.42 11.94 0 0 0
02/07/2020
11.88
 81,263 11.97 11.97 11.85 0 0 0
01/07/2020
11.97
 201,004 11.88 12.03 11.64 0 0 0
30/06/2020
11.88
 225,636 11.67 11.88 11.49 100 21,100 -0.8
29/06/2020
11.67
 181,202 11.91 11.91 11.58 0 0 0
26/06/2020
11.91
 499,357 11.55 12.30 11.55 1 0 0.0
25/06/2020
11.55
 95,511 11.55 11.64 11.43 200 0 0.0
24/06/2020
11.55
 126,250 11.67 11.79 11.52 0 11,700 -0.5
23/06/2020
11.67
 46,491 11.67 11.73 11.61 10 0 0.0
22/06/2020
11.67
 168,420 11.82 11.82 11.67 0 3,000 -0.1
19/06/2020
11.82
 182,308 11.43 12.03 11.43 0 0 0
18/06/2020
11.43
 133,896 11.49 11.52 11.34 0 0 0
17/06/2020
11.49
 85,400 11.61 11.61 11.46 1,000 14,800 -0.0
16/06/2020
11.61
 94,490 11.58 11.64 11.43 1,000 14,800 -0.5
15/06/2020
11.58
 221,875 11.58 11.79 11.43 0 500 -0.0
12/06/2020
11.58
 310,014 11.07 11.58 10.53 0 8,800 -0.3
11/06/2020
11.07
 1,411,706 12.03 12.03 10.98 7,000 0 0.3
10/06/2020
12.03
 538,759 12.30 12.30 11.85 220 14,700 -0.6
09/06/2020
12.30
 270,883 12.51 12.51 12.03 0 0 0
08/06/2020
12.51
 404,654 12.48 12.63 12.39 0 0 0
05/06/2020
12.48
 738,332 12.03 12.60 12.03 25,900 0 1.1
04/06/2020
12.03
 599,621 11.49 12.06 11.43 1,200 17,600 -0.6
03/06/2020
11.49
 162,716 11.70 11.73 11.28 0 0 0
02/06/2020
11.70
 272,601 11.79 12.21 11.61 2,550 200 0.1
01/06/2020
11.79
 538,274 11.07 11.82 11.01 0 0 0
29/05/2020
11.07
 141,908 11.07 11.16 10.98 0 600 -0.0
28/05/2020
11.07
 263,841 10.68 11.19 10.71 0 37,000 -1.4
27/05/2020
10.68
 450,728 10.07 11.07 10.13 0 3,500 -0.1
26/05/2020
10.07
 176,738 9.92 10.07 9.86 0 0 0
25/05/2020
9.92
 183,478 9.80 9.95 8.87 0 0 0
22/05/2020
9.80
 175,128 9.71 9.86 9.65 0 0 0
21/05/2020
9.71
 185,542 9.71 9.77 9.59 0 0 0
20/05/2020
9.71
 106,815 9.53 9.71 9.47 0 8,200 -0.3
19/05/2020
9.53
 213,095 9.56 9.74 9.50 0 3,500 -0.1
18/05/2020
9.56
 175,832 9.38 9.56 9.32 1,600 0 0.1
15/05/2020
9.38
 127,265 9.59 9.62 9.38 400 0 0.0
14/05/2020
9.59
 208,233 9.14 9.89 9.02 0 0 0
13/05/2020
9.14
 262,110 8.81 9.17 8.78 0 115 -0.0
12/05/2020
8.81
 92,045 8.72 8.90 8.72 0 0 0
11/05/2020
8.72
 142,960 8.60 8.87 8.45 0 13,400 -0.4
08/05/2020
8.60
 112,405 8.69 8.69 8.54 0 0 0
07/05/2020
8.69
 148,535 8.78 8.78 8.66 0 200 -0.0
06/05/2020
8.78
 181,340 8.63 8.78 8.54 0 0 0
05/05/2020
8.63
 350,359 8.30 8.63 8.03 0 0 0
04/05/2020
8.30
 247,816 8.03 8.33 8.03 200 0 0.0
29/04/2020
8.03
 138,900 8.00 8.12 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |