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)
13/09/2019
7.56
 124,650 7.25 7.61 7.28 0 0 0
12/09/2019
7.25
 280,882 7.59 7.61 7.16 100 12,000 -0.3
11/09/2019
7.59
 90,495 7.67 7.70 7.47 100 0 0.0
10/09/2019
7.67
 83,460 7.73 7.75 7.64 0 0 0
09/09/2019
7.73
 31,530 7.81 7.81 7.73 0 1,700 -0.0
06/09/2019
7.81
 60,600 7.81 7.84 7.75 0 0 0
05/09/2019
7.81
 52,440 7.81 7.90 7.81 8,500 0 0.2
04/09/2019
7.81
 144,550 7.81 7.84 7.61 0 0 0
03/09/2019
7.81
 82,160 7.90 7.90 7.78 4,400 0 0.1
30/08/2019
7.90
 60,386 7.87 7.92 7.84 600 0 0.0
29/08/2019
7.87
 117,765 7.84 7.90 7.84 0 2,875 -0.1
28/08/2019
7.84
 75,790 7.95 8.01 7.84 800 0 0.0
27/08/2019
7.95
 72,927 7.90 8.01 7.90 10,500 0 0.3
26/08/2019
7.90
 85,682 8.01 8.01 7.90 0 0 0
23/08/2019
8.01
 91,580 8.04 8.06 7.92 0 0 0
22/08/2019
8.04
 113,150 8.06 8.09 7.92 8,200 0 0.2
21/08/2019
8.06
 151,270 8.01 8.09 7.92 100 0 0.0
20/08/2019
8.01
 142,585 8.06 8.12 7.95 0 0 0
19/08/2019
8.06
 152,020 7.95 8.18 7.95 21,900 15 0.6
16/08/2019
7.95
 321,299 7.92 8.06 7.84 0 0 0
15/08/2019
7.92
 246,420 7.92 7.92 7.64 6,000 0 0.2
14/08/2019
7.92
 683,537 8.35 8.40 7.78 5,900 21,600 -0.4
13/08/2019
8.35
 166,088 8.40 8.46 8.29 20,400 0 0.6
12/08/2019
8.40
 760,485 8.74 8.74 8.37 50,800 0 1.5
09/08/2019
8.74
 825,840 8.85 9.19 8.69 32,700 0 1.0
08/08/2019
8.85
 359,372 8.69 8.97 8.52 52,100 0 1.6
07/08/2019
8.69
 101,020 8.69 8.85 8.63 7,800 0 0.2
06/08/2019
8.69
 325,454 8.85 8.85 8.60 10,200 0 0.3
05/08/2019
8.85
 289,091 8.91 8.97 8.85 144,200 0 4.5
02/08/2019
8.91
 205,380 8.77 9.14 8.60 10,000 14,100 -0.2
01/08/2019
8.77
 324,150 9.02 9.25 8.71 0 900 -0.0
31/07/2019
9.02
 140,701 9.05 9.05 8.91 1,000 10,000 -0.3
30/07/2019
9.05
 308,125 9.22 9.50 9.02 19,000 0 0.6
29/07/2019
9.22
 247,235 9.00 9.28 8.97 0 2,900 -0.1
26/07/2019
9.00
 350,554 8.94 9.22 8.80 0 8,600 -0.3
25/07/2019
8.94
 129,281 9.08 9.08 8.94 10,000 1,400 0.3
24/07/2019
9.08
 219,620 9.25 9.31 8.94 19,900 0 0.6
23/07/2019
9.25
 405,982 8.83 9.39 8.77 22,400 0 0.7
22/07/2019
8.83
 365,935 8.35 8.83 8.35 0 5,700 -0.2
19/07/2019
8.35
 111,060 8.35 8.35 8.23 0 400 -0.0
18/07/2019
8.35
 68,007 8.32 8.43 8.18 8,870 0 0.3
17/07/2019
8.32
 130,118 8.46 8.46 8.18 0 23,600 -0.7
16/07/2019
8.46
 109,700 8.69 8.69 8.46 0 0 0
15/07/2019
8.69
 83,210 8.80 8.83 8.63 14,200 0 0.4
12/07/2019
8.80
 138,010 8.83 8.83 8.69 38,300 0 1.2
11/07/2019
8.83
 100,900 8.80 8.85 8.77 0 0 0
10/07/2019
8.80
 103,450 8.71 8.80 8.69 7,400 0 0.2
09/07/2019
8.71
 50,430 8.71 8.74 8.63 1,400 6,400 -0.2
08/07/2019
8.71
 72,015 8.60 8.74 8.54 4,000 0 0.1
05/07/2019
8.60
 140,151 8.74 8.80 8.57 0 0 0
04/07/2019
8.74
 97,926 8.74 8.83 8.60 0 0 0
03/07/2019
8.74
 200,770 8.35 8.94 8.35 8,500 0 0.3
02/07/2019
8.35
 68,590 8.29 8.43 8.21 8,500 60 0.3
01/07/2019
8.29
 128,314 8.04 8.35 8.04 1,000 5,300 -0.1
28/06/2019
8.04
 74,286 7.95 8.04 7.90 8,700 300 0.2
27/06/2019
7.95
 77,925 7.90 7.95 7.90 0 0 0
26/06/2019
7.90
 51,360 7.87 7.90 7.81 100 0 0.0
25/06/2019
7.87
 65,225 7.95 7.95 7.87 0 0 0
24/06/2019
7.95
 121,146 7.90 7.95 7.78 0 0 0
21/06/2019
7.90
 211,725 7.81 7.90 7.42 30,600 3,000 0.7
20/06/2019
7.81
 268,211 8.04 8.04 7.70 2,800 0 0.1
19/06/2019
8.04
 31,106 8.06 8.09 8.01 0 0 0
18/06/2019
8.06
 29,220 8.09 8.09 8.01 0 0 0
17/06/2019
8.09
 39,314 8.12 8.12 8.04 0 0 0
14/06/2019
8.12
 17,405 8.12 8.15 8.04 0 0 0
13/06/2019
8.12
 57,780 8.09 8.18 8.09 0 0 0
12/06/2019
8.09
 69,330 8.18 8.23 8.04 6,100 0 0.2
11/06/2019
8.18
 105,340 8.43 8.43 8.18 0 0 0
10/06/2019
8.43
 68,700 8.46 8.49 8.43 0 0 0
07/06/2019
8.46
 34,430 8.46 8.52 8.40 2,300 0 0.1
06/06/2019
8.46
 20,935 8.46 8.49 8.40 1,100 0 0.0
05/06/2019
8.46
 28,950 8.46 8.60 8.46 0 0 0
04/06/2019
8.46
 38,850 8.46 8.46 8.40 5,400 0 0.2
03/06/2019
8.46
 80,300 8.57 8.57 8.40 300 0 0.0
31/05/2019
8.57
 80,830 8.77 8.77 8.57 0 0 0
30/05/2019
8.77
 61,300 8.77 8.83 8.66 5,900 0 0.2
29/05/2019
8.77
 82,800 8.80 8.80 8.66 0 0 0
28/05/2019
8.80
 86,910 8.88 8.91 8.74 0 0 0
27/05/2019
8.88
 105,500 8.83 8.97 8.83 1,000 0 0.0
24/05/2019
8.83
 59,010 8.88 9.02 8.63 0 3,000 0
23/05/2019
8.88
 72,490 8.71 8.97 8.66 0 0 0
22/05/2019
8.71
 65,020 8.83 8.83 8.69 0 0 0
21/05/2019
8.83
 106,040 8.85 8.85 8.66 0 0 0
20/05/2019
8.85
 29,925 8.88 8.88 8.80 0 0 0
17/05/2019
8.88
 69,240 9.00 9.02 8.88 7,000 0 0.2
16/05/2019
9.00
 78,365 8.88 9.05 8.83 4,800 0 0.2
15/05/2019
8.88
 100,387 8.57 8.88 8.52 0 0 0
14/05/2019
8.57
 170,620 8.69 8.74 8.46 0 0 0
13/05/2019
8.69
 106,075 8.88 8.88 8.69 30,000 1,700 0.9
10/05/2019
8.88
 32,300 8.88 8.94 8.88 200 0 0.0
09/05/2019
8.88
 29,100 8.94 9.00 8.88 0 0 0
08/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/05/2019
8.94
 56,200 8.92 9.16 8.80 3,300 0 0.1
07/05/2019
8.93
 80,420 8.78 8.95 8.83 100 0 0.0
06/05/2019
8.78
 201,840 8.90 8.90 8.75 10,000 0 0.4
03/05/2019
8.90
 28,600 8.85 8.95 8.83 0 0 0
02/05/2019
8.85
 214,838 9.05 9.05 8.75 33,400 0 1.2
26/04/2019
9.05
 30,870 9.00 9.07 8.93 0 0 0
25/04/2019
9.00
 39,320 9.12 9.12 9.00 200 0 0.0
24/04/2019
9.12
 78,720 9.15 9.20 8.97 9,500 0 0.4
23/04/2019
9.15
 13,946 9.20 9.20 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |