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)
10/02/2020
7.11
 34,730 7.11 7.14 7.08 0 0 0
07/02/2020
7.11
 58,413 7.08 7.11 7.08 0 0 0
06/02/2020
7.08
 50,954 7.08 7.17 7.06 0 0 0
05/02/2020
7.08
 18,482 7.06 7.17 7.06 8,000 6,000 0.0
04/02/2020
7.06
 69,245 7.00 7.23 7.00 6,000 6,000 0
03/02/2020
7.00
 133,550 7.20 7.20 6.88 0 0 0
31/01/2020
7.20
 223,105 7.49 7.49 7.20 0 0 0
30/01/2020
7.49
 113,800 7.38 7.52 7.38 800 4,400 -0.1
22/01/2020
7.38
 15,290 7.26 7.38 7.29 0 0 0
21/01/2020
7.26
 47,300 7.26 7.32 7.23 0 0 0
20/01/2020
7.26
 38,228 7.23 7.32 7.23 0 0 0
17/01/2020
7.23
 29,200 7.17 7.23 7.17 0 0 0
16/01/2020
7.17
 24,600 7.20 7.20 7.14 0 0 0
15/01/2020
7.20
 27,855 7.20 7.20 7.14 0 0 0
14/01/2020
7.20
 32,650 7.06 7.23 7.08 0 0 0
13/01/2020
7.06
 72,290 7.03 7.06 7.00 0 0 0
10/01/2020
7.03
 47,055 7.03 7.14 7.03 0 0 0
09/01/2020
7.03
 73,310 6.76 7.08 6.70 0 8,500 -0.2
08/01/2020
6.76
 71,120 7.11 7.14 6.76 0 0 0
07/01/2020
7.11
 36,562 6.97 7.14 6.97 0 0 0
06/01/2020
6.97
 58,880 7.11 7.11 6.97 500 0 0.0
03/01/2020
7.11
 68,200 7.23 7.23 7.08 0 0 0
02/01/2020
7.23
 92,776 7.14 7.23 7.11 1,000 10 0.0
31/12/2019
7.14
 62,420 7.14 7.23 7.14 1,000 20 0.0
30/12/2019
7.14
 130,203 7.29 7.32 6.88 50 1,000 -0.0
27/12/2019
7.29
 69,154 7.32 7.47 7.29 0 0 0
26/12/2019
7.32
 99,460 7.35 7.52 7.32 0 0 0
25/12/2019
7.35
 51,265 7.35 7.41 7.32 0 0 0
24/12/2019
7.35
 124,692 7.47 7.64 7.32 0 0 0
23/12/2019
7.47
 80,617 7.55 7.61 7.47 1,500 0 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2019
7.55
 56,750 7.67 7.85 7.55 0 0 0
19/12/2019
7.67
 76,395 7.64 7.67 7.53 0 0 0
18/12/2019
7.64
 230,500 7.87 7.90 7.59 1,500 0 0.0
17/12/2019
7.87
 55,230 7.90 7.90 7.81 1,500 0 0.0
16/12/2019
7.90
 185,201 7.81 7.98 7.75 1,500 700 0.0
13/12/2019
7.81
 167,913 7.90 8.04 7.75 0 2,600 -0.1
12/12/2019
7.90
 240,329 8.12 8.23 7.90 0 0 0
11/12/2019
8.12
 221,814 8.15 8.26 7.95 1,500 0 0.0
10/12/2019
8.15
 131,525 8.06 8.29 8.06 1,500 0 0.0
09/12/2019
8.06
 410,368 8.37 8.88 8.04 4,100 4,700 -0.0
06/12/2019
8.37
 838,506 7.61 8.37 7.67 0 0 0
05/12/2019
7.61
 33,262 7.61 7.67 7.59 2,200 1,000 0.0
04/12/2019
7.61
 66,440 7.59 7.61 7.44 1,500 8,500 -0.2
03/12/2019
7.59
 77,180 7.47 7.59 7.42 1,500 0 0.0
02/12/2019
7.47
 83,381 7.59 7.59 7.47 1,500 0 0.0
29/11/2019
7.59
 38,779 7.61 7.64 7.59 1,500 0 0.0
28/11/2019
7.61
 104,905 7.64 7.67 7.59 200 0 0.0
27/11/2019
7.64
 115,470 7.50 7.70 7.50 1,000 0 0.0
26/11/2019
7.50
 79,805 7.50 7.59 7.44 0 0 0
25/11/2019
7.50
 31,385 7.53 7.61 7.50 0 0 0
22/11/2019
7.53
 76,960 7.61 7.61 7.53 100 0 0.0
21/11/2019
7.61
 86,315 7.59 7.64 7.50 11,600 0 0.3
20/11/2019
7.59
 27,910 7.47 7.59 7.47 0 0 0
19/11/2019
7.47
 42,700 7.47 7.50 7.44 0 0 0
18/11/2019
7.47
 64,315 7.61 7.61 7.47 100 21,965 -0.6
15/11/2019
7.61
 29,810 7.61 7.64 7.61 310 0 0.0
14/11/2019
7.61
 80,245 7.59 7.61 7.56 200 3,000 -0.1
13/11/2019
7.59
 31,590 7.56 7.61 7.56 1,000 400 0.0
12/11/2019
7.56
 41,270 7.56 7.64 7.53 3,000 0 0.1
11/11/2019
7.56
 73,633 7.64 7.70 7.56 110 0 0.0
08/11/2019
7.64
 71,305 7.67 7.67 7.56 200 2,000 -0.0
07/11/2019
7.67
 198,620 7.30 7.84 7.30 0 5,090 -0.1
06/11/2019
7.30
 75,716 7.28 7.36 7.28 1,000 2,000 -0.0
05/11/2019
7.28
 33,465 7.30 7.30 7.25 0 0 0
04/11/2019
7.30
 216,630 7.33 7.33 7.22 0 2,000 -0.1
01/11/2019
7.33
 119,350 7.25 7.36 7.19 0 4,600 -0.1
31/10/2019
7.25
 33,441 7.33 7.33 7.25 0 0 0
30/10/2019
7.33
 37,550 7.33 7.33 7.25 0 0 0
29/10/2019
7.33
 80,270 7.33 7.36 7.30 0 0 0
28/10/2019
7.33
 49,675 7.30 7.36 7.30 0 0 0
25/10/2019
7.30
 63,856 7.30 7.33 7.28 6,000 6,000 0
24/10/2019
7.30
 175,236 7.33 7.33 7.13 17,500 6,000 0.3
23/10/2019
7.33
 62,580 7.30 7.33 7.28 0 0 0
22/10/2019
7.30
 54,392 7.25 7.33 7.25 0 0 0
21/10/2019
7.25
 118,794 7.39 7.39 7.13 400 0 0.0
18/10/2019
7.39
 58,455 7.36 7.39 7.33 100 35 0.0
17/10/2019
7.36
 73,796 7.36 7.42 7.33 26,000 0 0.7
16/10/2019
7.36
 53,273 7.33 7.36 7.30 0 0 0
15/10/2019
7.33
 55,160 7.28 7.33 7.28 0 0 0
14/10/2019
7.28
 75,180 7.39 7.44 7.28 0 6,500 -0.2
11/10/2019
7.39
 27,265 7.39 7.42 7.33 0 0 0
10/10/2019
7.39
 52,840 7.39 7.53 7.33 1,900 0 0.1
09/10/2019
7.39
 87,605 7.50 7.59 7.33 7,700 0 0.2
08/10/2019
7.50
 48,215 7.56 7.56 7.33 0 0 0
07/10/2019
7.56
 58,632 7.70 7.73 7.56 0 0 0
04/10/2019
7.70
 127,428 7.53 7.75 7.47 0 0 0
03/10/2019
7.53
 58,900 7.47 7.53 7.33 0 0 0
02/10/2019
7.47
 106,605 7.50 7.50 7.33 0 0 0
01/10/2019
7.50
 53,020 7.53 7.61 7.47 0 0 0
30/09/2019
7.53
 56,825 7.59 7.59 7.47 0 0 0
27/09/2019
7.59
 120,055 7.44 7.59 7.33 12,700 0 0.3
26/09/2019
7.44
 75,020 7.47 7.56 7.44 0 0 0
25/09/2019
7.47
 68,518 7.59 7.61 7.44 8,000 500 0.2
24/09/2019
7.59
 102,410 7.56 7.70 7.50 16,400 0 0.4
23/09/2019
7.56
 52,620 7.73 7.73 7.56 0 0 0
20/09/2019
7.73
 52,050 7.84 7.90 7.67 4,500 0 0.1
19/09/2019
7.84
 159,530 7.61 7.84 7.61 0 0 0
18/09/2019
7.61
 94,562 7.56 7.78 7.56 0 0 0
17/09/2019
7.56
 70,355 7.47 7.61 7.42 0 0 0
16/09/2019
7.47
 56,570 7.56 7.59 7.39 13,000 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |