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)
28/04/2020
8.00
 126,900 8.09 8.12 7.91 0 805 -0.0
27/04/2020
8.09
 72,295 8.12 8.24 8.03 0 0 0
24/04/2020
8.12
 477,214 7.79 8.27 7.61 100 11,100 -0.3
23/04/2020
7.79
 228,656 7.67 7.97 7.70 0 0 0
22/04/2020
7.67
 103,700 7.64 7.67 7.31 0 0 0
21/04/2020
7.64
 336,798 7.70 7.79 7.46 0 1,000 -0.0
20/04/2020
7.70
 760,140 7.34 8.06 7.34 0 3,335 -0.1
17/04/2020
7.34
 250,829 7.04 7.43 7.04 2,600 0 0.1
16/04/2020
7.04
 150,101 6.80 7.04 6.71 400 0 0.0
15/04/2020
6.80
 64,005 6.83 6.89 6.80 0 8,200 -0.2
14/04/2020
6.83
 36,674 6.86 6.86 6.80 0 0 0
13/04/2020
6.86
 169,200 6.71 6.92 6.68 0 0 0
10/04/2020
6.71
 90,238 6.77 6.86 6.62 0 3,200 -0.1
09/04/2020
6.77
 151,145 6.41 6.92 6.44 0 10,000 -0.2
08/04/2020
6.41
 78,060 6.47 6.47 6.32 0 43,500 -0.9
07/04/2020
6.47
 118,288 6.44 6.53 6.38 0 0 0
06/04/2020
6.44
 91,956 5.98 6.44 5.98 0 0 0
03/04/2020
5.98
 250,750 5.98 6.29 5.86 7,600 0 0.2
01/04/2020
5.98
 36,195 5.83 5.98 5.56 0 0 0
31/03/2020
5.83
 73,600 6.07 6.29 5.53 0 0 0
30/03/2020
6.07
 63,832 6.32 6.86 5.92 0 0 0
27/03/2020
6.32
 109,640 6.32 6.41 6.07 10 0 0.0
26/03/2020
6.32
 78,900 6.44 6.77 6.23 0 0 0
25/03/2020
6.44
 129,330 6.47 6.50 6.26 0 0 0
24/03/2020
6.47
 30,320 6.47 6.74 6.47 0 0 0
23/03/2020
6.47
 239,314 6.71 6.71 6.47 0 0 0
20/03/2020
6.71
 53,410 6.77 6.77 6.71 0 2,200 -0.0
19/03/2020
6.77
 86,610 6.86 6.86 6.59 0 2,270 -0.1
18/03/2020
6.86
 135,740 6.77 6.92 6.77 0 1,200 -0.0
17/03/2020
6.77
 260,500 6.86 6.86 6.68 0 4,100 -0.1
16/03/2020
6.86
 61,661 6.80 7.22 6.77 0 1,200 -0.0
13/03/2020
6.80
 335,341 6.74 6.92 6.32 0 1,300 -0.0
12/03/2020
6.74
 342,520 6.89 6.89 6.56 0 1,200 -0.0
11/03/2020
6.89
 262,400 6.98 7.19 6.86 0 6,200 -0.1
10/03/2020
6.98
 144,940 6.83 7.10 6.83 0 1,200 -0.0
09/03/2020
6.83
 335,153 7.34 7.34 6.83 0 1,200 -0.0
06/03/2020
7.34
 50,400 7.34 7.43 7.28 0 4,600 -0.1
05/03/2020
7.34
 62,165 7.31 7.37 7.31 0 1,200 -0.0
04/03/2020
7.31
 68,000 7.31 7.37 7.25 0 1,200 -0.0
03/03/2020
7.31
 19,815 7.31 7.34 7.31 0 1,200 -0.0
02/03/2020
7.31
 37,202 7.34 7.40 7.31 0 1,200 -0.0
28/02/2020
7.34
 71,364 7.31 7.34 7.28 0 0 0
27/02/2020
7.31
 31,065 7.34 7.37 7.31 0 5,100 -0.1
26/02/2020
7.34
 32,800 7.40 7.40 7.31 0 2,900 -0.1
25/02/2020
7.40
 419,793 7.22 7.43 7.07 0 372,653 -8.9
24/02/2020
7.22
 322,405 7.40 7.40 7.16 0 226,500 -5.4
21/02/2020
7.40
 306,437 7.43 7.55 7.37 1,000 240,800 -5.9
20/02/2020
7.43
 163,565 7.46 7.49 7.43 0 100,000 -2.5
19/02/2020
7.46
 40,660 7.52 7.52 7.43 0 0 0
18/02/2020
7.52
 70,077 7.34 7.52 7.37 0 0 0
17/02/2020
7.34
 99,820 7.37 7.37 7.34 0 800 -0.0
14/02/2020
7.37
 59,700 7.40 7.40 7.34 0 0 0
13/02/2020
7.40
 51,040 7.46 7.46 7.40 0 0 0
12/02/2020
7.46
 56,280 7.31 7.49 7.28 0 5,980 -0.1
11/02/2020
7.31
 29,630 7.31 7.37 7.31 0 0 0
10/02/2020
7.31
 34,730 7.31 7.34 7.28 0 0 0
07/02/2020
7.31
 58,413 7.28 7.31 7.28 0 0 0
06/02/2020
7.28
 50,954 7.28 7.37 7.25 0 0 0
05/02/2020
7.28
 18,482 7.25 7.37 7.25 8,000 6,000 0.0
04/02/2020
7.25
 69,245 7.19 7.43 7.19 6,000 6,000 0
03/02/2020
7.19
 133,550 7.40 7.40 7.07 0 0 0
31/01/2020
7.40
 223,105 7.70 7.70 7.40 0 0 0
30/01/2020
7.70
 113,800 7.58 7.73 7.58 800 4,400 -0.1
22/01/2020
7.58
 15,290 7.46 7.58 7.49 0 0 0
21/01/2020
7.46
 47,300 7.46 7.52 7.43 0 0 0
20/01/2020
7.46
 38,228 7.43 7.52 7.43 0 0 0
17/01/2020
7.43
 29,200 7.37 7.43 7.37 0 0 0
16/01/2020
7.37
 24,600 7.40 7.40 7.34 0 0 0
15/01/2020
7.40
 27,855 7.40 7.40 7.34 0 0 0
14/01/2020
7.40
 32,650 7.25 7.43 7.28 0 0 0
13/01/2020
7.25
 72,290 7.22 7.25 7.19 0 0 0
10/01/2020
7.22
 47,055 7.22 7.34 7.22 0 0 0
09/01/2020
7.22
 73,310 6.95 7.28 6.89 0 8,500 -0.2
08/01/2020
6.95
 71,120 7.31 7.34 6.95 0 0 0
07/01/2020
7.31
 36,562 7.16 7.34 7.16 0 0 0
06/01/2020
7.16
 58,880 7.31 7.31 7.16 500 0 0.0
03/01/2020
7.31
 68,200 7.43 7.43 7.28 0 0 0
02/01/2020
7.43
 92,776 7.34 7.43 7.31 1,000 10 0.0
31/12/2019
7.34
 62,420 7.34 7.43 7.34 1,000 20 0.0
30/12/2019
7.34
 130,203 7.49 7.52 7.07 50 1,000 -0.0
27/12/2019
7.49
 69,154 7.52 7.67 7.49 0 0 0
26/12/2019
7.52
 99,460 7.55 7.73 7.52 0 0 0
25/12/2019
7.55
 51,265 7.55 7.61 7.52 0 0 0
24/12/2019
7.55
 124,692 7.67 7.85 7.52 0 0 0
23/12/2019
7.67
 80,617 7.76 7.82 7.67 1,500 0 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2019
7.76
 56,750 7.88 8.06 7.76 0 0 0
19/12/2019
7.88
 76,395 7.85 7.88 7.73 0 0 0
18/12/2019
7.85
 230,500 8.08 8.11 7.79 1,500 0 0.0
17/12/2019
8.08
 55,230 8.11 8.11 8.02 1,500 0 0.0
16/12/2019
8.11
 185,201 8.02 8.20 7.97 1,500 700 0.0
13/12/2019
8.02
 167,913 8.11 8.26 7.97 0 2,600 -0.1
12/12/2019
8.11
 240,329 8.34 8.46 8.11 0 0 0
11/12/2019
8.34
 221,814 8.37 8.49 8.17 1,500 0 0.0
10/12/2019
8.37
 131,525 8.28 8.52 8.28 1,500 0 0.0
09/12/2019
8.28
 410,368 8.60 9.12 8.26 4,100 4,700 -0.0
06/12/2019
8.60
 838,506 7.82 8.60 7.88 0 0 0
05/12/2019
7.82
 33,262 7.82 7.88 7.79 2,200 1,000 0.0
04/12/2019
7.82
 66,440 7.79 7.82 7.65 1,500 8,500 -0.2
03/12/2019
7.79
 77,180 7.68 7.79 7.62 1,500 0 0.0
02/12/2019
7.68
 83,381 7.79 7.79 7.68 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |