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)
11/07/2019
9.07
 100,900 9.04 9.10 9.01 0 0 0
10/07/2019
9.04
 103,450 8.95 9.04 8.92 7,400 0 0.2
09/07/2019
8.95
 50,430 8.95 8.98 8.86 1,400 6,400 -0.2
08/07/2019
8.95
 72,015 8.84 8.98 8.78 4,000 0 0.1
05/07/2019
8.84
 140,151 8.98 9.04 8.81 0 0 0
04/07/2019
8.98
 97,926 8.98 9.07 8.84 0 0 0
03/07/2019
8.98
 200,770 8.57 9.18 8.57 8,500 0 0.3
02/07/2019
8.57
 68,590 8.52 8.66 8.43 8,500 60 0.3
01/07/2019
8.52
 128,314 8.26 8.57 8.26 1,000 5,300 -0.1
28/06/2019
8.26
 74,286 8.17 8.26 8.11 8,700 300 0.2
27/06/2019
8.17
 77,925 8.11 8.17 8.11 0 0 0
26/06/2019
8.11
 51,360 8.08 8.11 8.02 100 0 0.0
25/06/2019
8.08
 65,225 8.17 8.17 8.08 0 0 0
24/06/2019
8.17
 121,146 8.11 8.17 8.00 0 0 0
21/06/2019
8.11
 211,725 8.02 8.11 7.62 30,600 3,000 0.7
20/06/2019
8.02
 268,211 8.26 8.26 7.91 2,800 0 0.1
19/06/2019
8.26
 31,106 8.28 8.31 8.23 0 0 0
18/06/2019
8.28
 29,220 8.31 8.31 8.23 0 0 0
17/06/2019
8.31
 39,314 8.34 8.34 8.26 0 0 0
14/06/2019
8.34
 17,405 8.34 8.37 8.26 0 0 0
13/06/2019
8.34
 57,780 8.31 8.40 8.31 0 0 0
12/06/2019
8.31
 69,330 8.40 8.46 8.26 6,100 0 0.2
11/06/2019
8.40
 105,340 8.66 8.66 8.40 0 0 0
10/06/2019
8.66
 68,700 8.69 8.72 8.66 0 0 0
07/06/2019
8.69
 34,430 8.69 8.75 8.63 2,300 0 0.1
06/06/2019
8.69
 20,935 8.69 8.72 8.63 1,100 0 0.0
05/06/2019
8.69
 28,950 8.69 8.84 8.69 0 0 0
04/06/2019
8.69
 38,850 8.69 8.69 8.63 5,400 0 0.2
03/06/2019
8.69
 80,300 8.81 8.81 8.63 300 0 0.0
31/05/2019
8.81
 80,830 9.01 9.01 8.81 0 0 0
30/05/2019
9.01
 61,300 9.01 9.07 8.89 5,900 0 0.2
29/05/2019
9.01
 82,800 9.04 9.04 8.89 0 0 0
28/05/2019
9.04
 86,910 9.12 9.15 8.98 0 0 0
27/05/2019
9.12
 105,500 9.07 9.21 9.07 1,000 0 0.0
24/05/2019
9.07
 59,010 9.12 9.27 8.86 0 3,000 0
23/05/2019
9.12
 72,490 8.95 9.21 8.89 0 0 0
22/05/2019
8.95
 65,020 9.07 9.07 8.92 0 0 0
21/05/2019
9.07
 106,040 9.10 9.10 8.89 0 0 0
20/05/2019
9.10
 29,925 9.12 9.12 9.04 0 0 0
17/05/2019
9.12
 69,240 9.24 9.27 9.12 7,000 0 0.2
16/05/2019
9.24
 78,365 9.12 9.30 9.07 4,800 0 0.2
15/05/2019
9.12
 100,387 8.81 9.12 8.75 0 0 0
14/05/2019
8.81
 170,620 8.92 8.98 8.69 0 0 0
13/05/2019
8.92
 106,075 9.12 9.12 8.92 30,000 1,700 0.9
10/05/2019
9.12
 32,300 9.12 9.18 9.12 200 0 0.0
09/05/2019
9.12
 29,100 9.18 9.24 9.12 0 0 0
08/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/05/2019
9.18
 56,200 9.17 9.41 9.04 3,300 0 0.1
07/05/2019
9.17
 80,420 9.02 9.19 9.07 100 0 0.0
06/05/2019
9.02
 201,840 9.14 9.14 8.99 10,000 0 0.4
03/05/2019
9.14
 28,600 9.09 9.19 9.07 0 0 0
02/05/2019
9.09
 214,838 9.29 9.29 8.99 33,400 0 1.2
26/04/2019
9.29
 30,870 9.24 9.32 9.17 0 0 0
25/04/2019
9.24
 39,320 9.37 9.37 9.24 200 0 0.0
24/04/2019
9.37
 78,720 9.40 9.45 9.22 9,500 0 0.4
23/04/2019
9.40
 13,946 9.45 9.45 9.32 0 0 0
22/04/2019
9.45
 153,280 9.07 9.45 9.07 6,600 5,900 0.0
19/04/2019
9.07
 118,180 9.04 9.14 8.82 5,800 100 0.2
18/04/2019
9.04
 214,303 9.55 9.55 9.02 8,100 0 0.3
17/04/2019
9.55
 77,700 9.60 9.62 9.55 8,400 0 0.3
16/04/2019
9.60
 73,700 9.75 9.75 9.55 19,000 0 0.7
12/04/2019
9.75
 41,300 9.57 9.82 9.57 4,200 0 0.2
11/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2019
9.57
 117,010 9.47 9.65 9.55 32,600 0 1.2
10/04/2019
9.47
 144,530 9.69 9.69 9.45 0 2,500 -0.1
09/04/2019
9.69
 135,346 10.02 10.02 9.69 100 2,500 -0.1
08/04/2019
10.02
 94,118 10.34 10.34 9.94 0 0 0
05/04/2019
10.34
 77,060 10.34 10.37 10.24 0 0 0
04/04/2019
10.34
 39,500 10.39 10.39 10.32 0 0 0
03/04/2019
10.39
 25,100 10.39 10.39 10.34 1,100 0 0.0
02/04/2019
10.39
 77,842 10.42 10.59 10.37 18,900 0 0.8
01/04/2019
10.42
 19,947 10.49 10.54 10.42 47 0 0.0
29/03/2019
10.49
 54,400 10.56 10.66 10.49 0 0 0
28/03/2019
10.56
 54,871 10.59 10.64 10.54 0 0 0
27/03/2019
10.59
 130,600 10.42 10.69 10.42 0 0 0
26/03/2019
10.42
 190,279 10.42 10.49 10.37 15,700 0 0.7
25/03/2019
10.42
 94,476 10.47 10.49 10.37 16,325 0 0.7
22/03/2019
10.47
 87,175 10.56 10.61 10.47 0 0 0
21/03/2019
10.56
 90,713 10.52 10.69 10.47 34,513 0 1.5
20/03/2019
10.52
 134,690 10.54 10.54 10.34 13,400 0 0.6
19/03/2019
10.54
 154,250 10.47 10.61 10.39 11,530 0 0.5
18/03/2019
10.47
 117,828 10.56 10.71 10.44 0 0 0
15/03/2019
10.56
 97,317 10.47 10.74 10.39 7,600 0 0.3
14/03/2019
10.47
 183,580 10.69 10.69 10.34 11,400 0 0.5
13/03/2019
10.69
 291,843 11.01 11.06 10.39 7,800 0 0.3
12/03/2019
11.01
 97,910 10.99 11.19 10.96 700 0 0.0
11/03/2019
10.99
 59,699 10.99 11.01 10.94 0 0 0
08/03/2019
10.99
 96,591 10.99 11.19 10.84 500 0 0.0
07/03/2019
10.99
 133,006 11.09 11.19 10.94 600 0 0.0
06/03/2019
11.09
 111,275 11.24 11.29 11.09 800 0 0.0
05/03/2019
11.24
 267,470 11.04 11.29 10.94 600 0 0.0
04/03/2019
11.04
 177,944 10.69 11.16 10.69 400 0 0.0
01/03/2019
10.69
 53,510 10.69 10.69 10.49 400 0 0.0
28/02/2019
10.69
 43,710 10.71 10.81 10.44 0 0 0
27/02/2019
10.71
 58,638 10.91 10.96 10.71 0 0 0
26/02/2019
10.91
 112,720 10.69 11.01 10.64 2,600 0 0.1
25/02/2019
10.69
 23,110 10.69 10.69 10.56 800 0 0.0
22/02/2019
10.69
 57,900 10.56 10.69 10.44 500 0 0.0
21/02/2019
10.56
 44,410 10.61 10.69 10.47 3,700 0 0.2
20/02/2019
10.61
 66,720 10.61 10.61 10.44 500 0 0.0
19/02/2019
10.61
 43,300 10.61 10.66 10.54 0 0 0
18/02/2019
10.61
 72,030 10.64 11.06 10.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |