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)
22/04/2019
9.20
 153,280 8.83 9.20 8.83 6,600 5,900 0.0
19/04/2019
8.83
 118,180 8.80 8.90 8.58 5,800 100 0.2
18/04/2019
8.80
 214,303 9.29 9.29 8.78 8,100 0 0.3
17/04/2019
9.29
 77,700 9.34 9.37 9.29 8,400 0 0.3
16/04/2019
9.34
 73,700 9.49 9.49 9.29 19,000 0 0.7
12/04/2019
9.49
 41,300 9.32 9.56 9.32 4,200 0 0.2
11/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2019
9.32
 117,010 9.22 9.39 9.29 32,600 0 1.2
10/04/2019
9.22
 144,530 9.44 9.44 9.20 0 2,500 -0.1
09/04/2019
9.44
 135,346 9.75 9.75 9.44 100 2,500 -0.1
08/04/2019
9.75
 94,118 10.07 10.07 9.68 0 0 0
05/04/2019
10.07
 77,060 10.07 10.09 9.97 0 0 0
04/04/2019
10.07
 39,500 10.12 10.12 10.04 0 0 0
03/04/2019
10.12
 25,100 10.12 10.12 10.07 1,100 0 0.0
02/04/2019
10.12
 77,842 10.14 10.31 10.09 18,900 0 0.8
01/04/2019
10.14
 19,947 10.21 10.26 10.14 47 0 0.0
29/03/2019
10.21
 54,400 10.28 10.38 10.21 0 0 0
28/03/2019
10.28
 54,871 10.31 10.36 10.26 0 0 0
27/03/2019
10.31
 130,600 10.14 10.41 10.14 0 0 0
26/03/2019
10.14
 190,279 10.14 10.21 10.09 15,700 0 0.7
25/03/2019
10.14
 94,476 10.19 10.21 10.09 16,325 0 0.7
22/03/2019
10.19
 87,175 10.28 10.33 10.19 0 0 0
21/03/2019
10.28
 90,713 10.24 10.41 10.19 34,513 0 1.5
20/03/2019
10.24
 134,690 10.26 10.26 10.07 13,400 0 0.6
19/03/2019
10.26
 154,250 10.19 10.33 10.12 11,530 0 0.5
18/03/2019
10.19
 117,828 10.28 10.43 10.16 0 0 0
15/03/2019
10.28
 97,317 10.19 10.45 10.12 7,600 0 0.3
14/03/2019
10.19
 183,580 10.41 10.41 10.07 11,400 0 0.5
13/03/2019
10.41
 291,843 10.72 10.77 10.12 7,800 0 0.3
12/03/2019
10.72
 97,910 10.70 10.89 10.67 700 0 0.0
11/03/2019
10.70
 59,699 10.70 10.72 10.65 0 0 0
08/03/2019
10.70
 96,591 10.70 10.89 10.55 500 0 0.0
07/03/2019
10.70
 133,006 10.79 10.89 10.65 600 0 0.0
06/03/2019
10.79
 111,275 10.94 10.99 10.79 800 0 0.0
05/03/2019
10.94
 267,470 10.74 10.99 10.65 600 0 0.0
04/03/2019
10.74
 177,944 10.41 10.87 10.41 400 0 0.0
01/03/2019
10.41
 53,510 10.41 10.41 10.21 400 0 0.0
28/02/2019
10.41
 43,710 10.43 10.53 10.16 0 0 0
27/02/2019
10.43
 58,638 10.62 10.67 10.43 0 0 0
26/02/2019
10.62
 112,720 10.41 10.72 10.36 2,600 0 0.1
25/02/2019
10.41
 23,110 10.41 10.41 10.28 800 0 0.0
22/02/2019
10.41
 57,900 10.28 10.41 10.16 500 0 0.0
21/02/2019
10.28
 44,410 10.33 10.41 10.19 3,700 0 0.2
20/02/2019
10.33
 66,720 10.33 10.33 10.16 500 0 0.0
19/02/2019
10.33
 43,300 10.33 10.38 10.26 0 0 0
18/02/2019
10.33
 72,030 10.36 10.77 10.28 100 0 0.0
15/02/2019
10.36
 98,630 10.50 10.67 10.36 500 0 0.0
14/02/2019
10.50
 47,910 10.65 10.74 10.48 200 0 0.0
13/02/2019
10.65
 143,650 10.21 10.70 10.21 100 0 0.0
12/02/2019
10.21
 87,770 10.12 10.21 10.07 10,700 0 0.4
11/02/2019
10.12
 43,314 10.12 10.19 10.12 0 0 0
01/02/2019
10.12
 13,110 9.92 10.12 9.92 600 0 0.0
31/01/2019
9.92
 16,520 9.97 9.97 9.92 0 0 0
30/01/2019
9.97
 56,900 9.73 9.97 9.70 0 0 0
29/01/2019
9.73
 128,910 9.92 9.92 9.63 0 0 0
28/01/2019
9.92
 127,120 10.31 10.31 9.87 1,100 0 0.0
25/01/2019
10.31
 54,000 10.07 10.41 10.04 0 0 0
24/01/2019
10.07
 163,104 10.38 10.38 10.07 0 0 0
23/01/2019
10.38
 34,000 10.41 10.41 10.28 500 0 0.0
22/01/2019
10.41
 70,600 10.65 10.65 10.41 0 0 0
21/01/2019
10.65
 148,500 10.19 10.67 10.19 0 7,100 -0.3
18/01/2019
10.19
 66,200 10.16 10.26 10.16 0 0 0
17/01/2019
10.16
 38,800 10.45 10.55 10.16 0 0 0
16/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2019
10.45
 34,200 10.41 10.57 10.38 0 0 0
15/01/2019
10.41
 218,500 10.67 10.67 10.41 1,000 0 0.0
14/01/2019
10.67
 305,870 10.64 10.71 10.62 500 1,600 -0.0
11/01/2019
10.64
 208,900 10.41 10.81 10.52 0 3,000 -0.1
10/01/2019
10.41
 178,300 10.29 10.50 10.29 0 0 0
09/01/2019
10.29
 83,790 10.24 10.41 10.17 0 0 0
08/01/2019
10.24
 18,620 10.26 10.29 10.10 500 0 0.0
07/01/2019
10.26
 35,800 10.26 10.52 10.19 0 0 0
04/01/2019
10.26
 63,200 10.05 10.26 9.81 1,000 0 0.0
03/01/2019
10.05
 151,300 10.41 10.52 9.96 1,000 0 0.0
02/01/2019
10.41
 247,400 10.88 10.88 10.41 16,200 0 0.7
28/12/2018
10.88
 103,410 10.59 10.88 10.52 9,800 0 0.4
27/12/2018
10.59
 57,610 10.57 11.04 10.59 0 2,300 -0.1
26/12/2018
10.57
 69,641 10.52 11.02 10.57 0 5,000 -0.2
25/12/2018
10.52
 157,841 10.85 10.85 10.41 15,000 0 0.7
24/12/2018
10.85
 199,200 11.30 11.33 10.85 0 0 0
21/12/2018
11.30
 63,500 11.33 11.33 11.11 0 0 0
20/12/2018
11.33
 12,996 11.23 11.33 11.23 0 0 0
19/12/2018
11.23
 41,300 11.42 11.45 11.14 0 0 0
18/12/2018
11.42
 69,190 11.42 11.42 10.90 0 0 0
17/12/2018
11.42
 101,997 11.45 11.45 11.33 0 200 -0.0
14/12/2018
11.45
 60,566 11.52 11.54 11.42 0 0 0
13/12/2018
11.52
 32,879 11.49 11.59 11.45 0 0 0
12/12/2018
11.49
 36,200 11.49 11.49 11.45 0 0 0
11/12/2018
11.49
 209,710 11.54 11.59 11.38 0 0 0
10/12/2018
11.54
 106,810 11.54 11.82 11.42 0 0 0
07/12/2018
11.54
 212,566 11.23 11.61 11.35 0 0 0
06/12/2018
11.23
 306,811 11.38 11.59 11.23 0 0 0
05/12/2018
11.38
 274,564 11.82 11.82 11.38 0 0 0
04/12/2018
11.82
 164,113 11.94 11.94 11.73 0 0 0
03/12/2018
11.94
 198,779 11.87 12.06 11.82 0 0 0
30/11/2018
11.87
 144,607 12.08 12.08 11.87 0 0 0
29/11/2018
12.08
 355,882 11.85 12.30 11.85 0 0 0
28/11/2018
11.85
 316,327 11.45 11.85 11.42 0 200 -0.0
27/11/2018
11.45
 301,713 11.59 12.18 11.45 0 0 0
26/11/2018
11.59
 249,926 11.59 11.61 11.40 0 0 0
23/11/2018
11.59
 416,744 11.00 11.59 11.00 0 0 0
22/11/2018
11.00
 82,983 10.90 11.11 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |