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)
15/02/2019
10.64
 98,630 10.79 10.96 10.64 500 0 0.0
14/02/2019
10.79
 47,910 10.94 11.04 10.76 200 0 0.0
13/02/2019
10.94
 143,650 10.49 10.99 10.49 100 0 0.0
12/02/2019
10.49
 87,770 10.39 10.49 10.34 10,700 0 0.4
11/02/2019
10.39
 43,314 10.39 10.47 10.39 0 0 0
01/02/2019
10.39
 13,110 10.19 10.39 10.19 600 0 0.0
31/01/2019
10.19
 16,520 10.24 10.24 10.19 0 0 0
30/01/2019
10.24
 56,900 9.99 10.24 9.97 0 0 0
29/01/2019
9.99
 128,910 10.19 10.19 9.89 0 0 0
28/01/2019
10.19
 127,120 10.59 10.59 10.14 1,100 0 0.0
25/01/2019
10.59
 54,000 10.34 10.69 10.32 0 0 0
24/01/2019
10.34
 163,104 10.66 10.66 10.34 0 0 0
23/01/2019
10.66
 34,000 10.69 10.69 10.56 500 0 0.0
22/01/2019
10.69
 70,600 10.94 10.94 10.69 0 0 0
21/01/2019
10.94
 148,500 10.47 10.96 10.47 0 7,100 -0.3
18/01/2019
10.47
 66,200 10.44 10.54 10.44 0 0 0
17/01/2019
10.44
 38,800 10.74 10.84 10.44 0 0 0
16/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2019
10.74
 34,200 10.69 10.86 10.66 0 0 0
15/01/2019
10.69
 218,500 10.96 10.96 10.69 1,000 0 0.0
14/01/2019
10.96
 305,870 10.93 11.01 10.91 500 1,600 -0.0
11/01/2019
10.93
 208,900 10.69 11.10 10.81 0 3,000 -0.1
10/01/2019
10.69
 178,300 10.57 10.79 10.57 0 0 0
09/01/2019
10.57
 83,790 10.52 10.69 10.45 0 0 0
08/01/2019
10.52
 18,620 10.54 10.57 10.37 500 0 0.0
07/01/2019
10.54
 35,800 10.54 10.81 10.47 0 0 0
04/01/2019
10.54
 63,200 10.32 10.54 10.08 1,000 0 0.0
03/01/2019
10.32
 151,300 10.69 10.81 10.23 1,000 0 0.0
02/01/2019
10.69
 247,400 11.18 11.18 10.69 16,200 0 0.7
28/12/2018
11.18
 103,410 10.88 11.18 10.81 9,800 0 0.4
27/12/2018
10.88
 57,610 10.86 11.35 10.88 0 2,300 -0.1
26/12/2018
10.86
 69,641 10.81 11.32 10.86 0 5,000 -0.2
25/12/2018
10.81
 157,841 11.15 11.15 10.69 15,000 0 0.7
24/12/2018
11.15
 199,200 11.61 11.64 11.15 0 0 0
21/12/2018
11.61
 63,500 11.64 11.64 11.42 0 0 0
20/12/2018
11.64
 12,996 11.54 11.64 11.54 0 0 0
19/12/2018
11.54
 41,300 11.73 11.76 11.44 0 0 0
18/12/2018
11.73
 69,190 11.73 11.73 11.20 0 0 0
17/12/2018
11.73
 101,997 11.76 11.76 11.64 0 200 -0.0
14/12/2018
11.76
 60,566 11.83 11.86 11.73 0 0 0
13/12/2018
11.83
 32,879 11.81 11.90 11.76 0 0 0
12/12/2018
11.81
 36,200 11.81 11.81 11.76 0 0 0
11/12/2018
11.81
 209,710 11.86 11.90 11.69 0 0 0
10/12/2018
11.86
 106,810 11.86 12.15 11.73 0 0 0
07/12/2018
11.86
 212,566 11.54 11.93 11.66 0 0 0
06/12/2018
11.54
 306,811 11.69 11.90 11.54 0 0 0
05/12/2018
11.69
 274,564 12.15 12.15 11.69 0 0 0
04/12/2018
12.15
 164,113 12.27 12.27 12.05 0 0 0
03/12/2018
12.27
 198,779 12.20 12.39 12.15 0 0 0
30/11/2018
12.20
 144,607 12.41 12.41 12.20 0 0 0
29/11/2018
12.41
 355,882 12.17 12.63 12.17 0 0 0
28/11/2018
12.17
 316,327 11.76 12.17 11.73 0 200 -0.0
27/11/2018
11.76
 301,713 11.90 12.51 11.76 0 0 0
26/11/2018
11.90
 249,926 11.90 11.93 11.71 0 0 0
23/11/2018
11.90
 416,744 11.30 11.90 11.30 0 0 0
22/11/2018
11.30
 82,983 11.20 11.42 11.20 0 0 0
21/11/2018
11.20
 179,510 11.01 11.30 10.83 0 0 0
20/11/2018
11.01
 82,809 10.93 11.08 10.93 11,400 0 0.5
19/11/2018
10.93
 161,220 11.18 11.18 10.83 0 0 0
16/11/2018
11.18
 237,966 11.42 11.42 11.18 1,400 0 0.1
15/11/2018
11.42
 31,500 11.42 11.42 11.32 0 0 0
14/11/2018
11.42
 65,450 11.37 11.42 11.15 17,600 0 0.8
13/11/2018
11.37
 115,400 11.30 11.44 11.18 0 0 0
12/11/2018
11.30
 37,147 11.30 11.32 11.20 0 0 0
09/11/2018
11.30
 55,420 11.52 11.52 11.30 0 0 0
08/11/2018
11.52
 78,660 11.54 11.66 11.42 0 0 0
07/11/2018
11.54
 46,520 11.59 11.59 11.47 0 0 0
06/11/2018
11.59
 82,390 11.47 11.66 11.47 0 0 0
05/11/2018
11.47
 79,434 11.66 11.71 11.42 0 0 0
02/11/2018
11.66
 27,840 11.66 12.15 11.52 0 100 -0.0
01/11/2018
11.66
 158,540 11.44 11.66 11.32 0 300 -0.0
31/10/2018
11.44
 175,450 10.79 11.54 10.79 0 0 0
30/10/2018
10.79
 119,800 10.71 10.88 10.62 0 0 0
29/10/2018
10.71
 121,513 10.59 10.93 10.40 21,000 0 0.9
26/10/2018
10.59
 78,913 10.59 11.01 10.57 0 0 0
25/10/2018
10.59
 158,700 11.42 11.42 10.45 0 0 0
24/10/2018
11.42
 37,900 11.59 11.66 11.42 0 0 0
23/10/2018
11.59
 79,813 11.47 11.76 11.20 0 0 0
22/10/2018
11.47
 46,140 12.15 12.15 11.47 0 0 0
19/10/2018
12.15
 95,000 12.15 12.17 11.81 0 0 0
18/10/2018
12.15
 236,409 11.86 12.27 11.66 0 0 0
17/10/2018
11.86
 39,340 11.86 11.93 11.69 0 0 0
16/10/2018
11.86
 118,400 11.66 11.86 11.66 1,600 0 0.1
15/10/2018
11.66
 88,686 11.54 11.78 11.66 0 0 0
12/10/2018
11.54
 93,796 11.42 11.66 11.42 0 0 0
11/10/2018
11.42
 127,500 11.76 11.76 11.18 0 0 0
10/10/2018
11.76
 60,050 11.86 12.00 11.61 0 0 0
09/10/2018
11.86
 158,212 11.76 12.10 11.78 0 0 0
08/10/2018
11.76
 54,837 11.49 11.78 11.49 0 0 0
05/10/2018
11.49
 88,450 11.25 11.66 11.42 0 0 0
04/10/2018
11.25
 35,191 11.18 11.25 11.18 0 0 0
03/10/2018
11.18
 50,308 10.74 11.30 10.76 0 0 0
02/10/2018
10.74
 96,910 10.64 10.74 10.49 0 0 0
01/10/2018
10.64
 34,285 10.59 10.64 10.59 0 0 0
28/09/2018
10.59
 45,217 10.57 10.69 10.45 4,000 0 0.2
27/09/2018
10.57
 13,342 10.57 10.59 10.45 0 0 0
26/09/2018
10.57
 17,200 10.28 10.57 10.32 4,000 0 0.2
25/09/2018
10.28
 15,030 10.28 10.32 10.28 0 0 0
24/09/2018
10.28
 24,560 10.37 10.37 10.28 0 0 0
21/09/2018
10.37
 21,700 10.52 10.52 10.32 0 0 0
20/09/2018
10.52
 35,554 10.57 10.57 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |