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)
27/04/2018
7.99
 5,608 7.90 7.99 7.82 0 0 0
26/04/2018
7.90
 45,910 8.02 8.02 7.90 0 0 0
24/04/2018
8.02
 5,207 7.92 8.02 7.80 2,000 0 0.1
23/04/2018
7.92
 89,604 7.97 8.38 7.87 3,600 3,600 0
20/04/2018
7.97
 23,358 7.90 7.97 7.82 0 0 0
19/04/2018
7.90
 35,900 7.77 7.90 7.77 0 0 0
18/04/2018
7.77
 20,200 7.65 8.02 7.68 0 2,300 -0.1
17/04/2018
7.65
 16,020 7.68 7.68 7.65 0 2,000 -0.1
16/04/2018
7.68
 9,984 7.65 7.70 7.58 0 500 -0.0
13/04/2018
7.65
 24,040 7.58 7.65 7.60 0 0 0
12/04/2018
7.58
 28,514 7.53 7.65 7.51 8,900 0 0.3
11/04/2018
7.53
 46,000 7.68 7.68 7.53 4,400 0 0.1
10/04/2018
7.68
 37,230 7.68 7.73 7.58 4,800 0 0.2
09/04/2018
7.68
 39,600 7.73 7.77 7.63 0 0 0
06/04/2018
7.73
 16,491 7.73 7.77 7.68 0 0 0
05/04/2018
7.73
 43,310 7.65 7.73 7.48 0 0 0
04/04/2018
7.65
 86,000 7.53 7.65 7.46 0 5,800 -0.2
03/04/2018
7.53
 13,500 7.53 7.63 7.46 0 0 0
02/04/2018
7.53
 30,500 7.60 7.60 7.53 0 0 0
30/03/2018
7.60
 53,100 7.65 7.65 7.31 0 0 0
29/03/2018
7.65
 21,100 7.65 7.73 7.65 0 0 0
28/03/2018
7.65
 5,916 7.70 7.75 7.65 0 0 0
27/03/2018
7.70
 12,900 7.68 7.75 7.65 0 0 0
26/03/2018
7.68
 30,100 7.70 7.90 7.65 0 0 0
23/03/2018
7.70
 42,400 7.73 7.73 7.65 0 0 0
22/03/2018
7.73
 29,700 7.75 7.77 7.65 0 0 0
21/03/2018
7.75
 111,525 7.77 7.82 7.68 0 21,775 -0.7
20/03/2018
7.77
 112,900 7.90 7.90 7.68 0 0 0
19/03/2018
7.90
 74,600 8.02 8.02 7.85 0 0 0
16/03/2018
8.02
 81,601 8.31 8.33 8.02 0 0 0
15/03/2018
8.31
 49,400 8.09 8.45 8.07 0 0 0
14/03/2018
8.09
 150,200 8.38 8.43 8.02 0 0 0
13/03/2018
8.38
 54,730 8.53 8.53 8.24 0 0 0
12/03/2018
8.53
 165,700 8.53 8.77 8.50 0 0 0
09/03/2018
8.53
 345,600 7.99 8.70 7.99 0 0 0
08/03/2018
7.99
 60,109 7.90 8.14 7.90 0 0 0
07/03/2018
7.90
 16,000 7.94 7.97 7.85 0 0 0
06/03/2018
7.94
 34,410 8.11 8.14 7.77 0 21,200 -0.7
05/03/2018
8.11
 98,650 7.68 8.19 7.77 0 0 0
02/03/2018
7.68
 29,944 7.51 7.68 7.48 0 0 0
01/03/2018
7.51
 5,200 7.48 7.53 7.51 0 0 0
28/02/2018
7.48
 56,360 7.46 7.48 7.46 0 0 0
27/02/2018
7.46
 81,300 7.65 7.65 7.46 0 18,700 -0.6
26/02/2018
7.65
 35,800 7.65 7.75 7.58 0 0 0
23/02/2018
7.65
 14,718 7.65 7.70 7.65 0 0 0
22/02/2018
7.65
 41,260 7.65 7.75 7.63 0 0 0
21/02/2018
7.65
 69,633 7.77 7.77 7.48 0 20 -0.0
13/02/2018
7.77
 56,718 7.36 7.77 7.17 0 32,500 -1.0
12/02/2018
7.36
 11,800 7.36 7.41 7.36 0 3,000 -0.1
09/02/2018
7.36
 11,300 7.43 7.43 7.26 0 0 0
08/02/2018
7.43
 22,200 7.46 7.46 7.36 0 2,000 -0.1
07/02/2018
7.46
 15,100 7.24 7.53 7.24 0 0 0
06/02/2018
7.24
 15,315 7.36 7.36 6.83 0 3,600 -0.1
05/02/2018
7.36
 53,460 7.46 7.46 7.36 0 0 0
02/02/2018
7.46
 21,700 7.53 7.53 7.43 0 0 0
01/02/2018
7.53
 45,511 7.46 7.53 7.41 0 2,671 -0.1
31/01/2018
7.46
 19,400 7.46 7.46 7.39 0 3,500 -0.1
30/01/2018
7.46
 56,300 7.43 7.46 7.29 0 400 -0.0
29/01/2018
7.43
 40,960 7.48 7.51 7.41 0 8,800 -0.3
26/01/2018
7.48
 27,000 7.51 7.51 7.43 2,000 1,000 0.0
25/01/2018
7.51
 80,302 7.48 7.53 7.43 26,400 300 0.8
24/01/2018
7.48
 54,600 7.48 7.53 7.46 5,000 0 0.2
23/01/2018
7.48
 45,800 7.46 7.65 7.46 0 0 0
22/01/2018
7.46
 12,708 7.46 7.48 7.41 0 0 0
19/01/2018
7.46
 32,200 7.46 7.48 7.34 0 0 0
18/01/2018
7.46
 97,300 7.58 7.58 7.05 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
7.58
 53,002 7.90 7.90 7.53 0 500 -0.0
16/01/2018
7.90
 62,210 8.01 8.01 7.85 0 3,100 -0.1
15/01/2018
8.01
 97,100 7.99 8.15 7.94 0 0 0
12/01/2018
7.99
 92,400 7.97 8.03 7.94 200 0 0.0
11/01/2018
7.97
 61,600 7.92 7.97 7.85 1,000 0 0.0
10/01/2018
7.92
 56,910 7.92 7.99 7.85 0 300 -0.0
09/01/2018
7.92
 60,400 8.06 8.08 7.90 500 700 -0.0
08/01/2018
8.06
 136,500 7.62 8.08 7.66 0 200 -0.0
05/01/2018
7.62
 19,156 7.64 7.66 7.48 0 500 -0.0
04/01/2018
7.64
 22,210 7.62 7.64 7.55 0 5,800 -0.2
03/01/2018
7.62
 59,129 7.64 7.66 7.43 900 0 0.0
02/01/2018
7.64
 10,651 7.62 7.78 7.59 0 0 0
29/12/2017
7.62
 7,200 7.78 7.78 7.59 0 0 0
28/12/2017
7.78
 30,000 7.71 7.78 7.59 0 0 0
27/12/2017
7.71
 30,400 7.73 7.73 7.62 18,400 0 0.6
26/12/2017
7.73
 14,200 7.76 7.87 7.73 0 0 0
25/12/2017
7.76
 29,600 7.66 7.76 7.62 10,700 0 0.4
22/12/2017
7.66
 16,512 7.73 7.76 7.66 3,500 0 0.1
21/12/2017
7.73
 49,030 7.59 7.73 7.59 11,500 0 0.4
20/12/2017
7.59
 76,800 7.62 7.66 7.55 5,000 0 0.2
19/12/2017
7.62
 46,873 7.69 7.69 7.57 0 0 0
18/12/2017
7.69
 44,000 7.69 7.92 7.69 0 0 0
15/12/2017
7.69
 41,100 7.64 7.71 7.62 0 0 0
14/12/2017
7.64
 37,100 7.64 7.64 7.50 2,000 0 0.1
13/12/2017
7.64
 32,700 7.71 7.71 7.64 20,000 500 0.6
12/12/2017
7.71
 91,200 7.83 7.83 7.20 200 0 0.0
11/12/2017
7.83
 23,400 7.87 7.87 7.76 12,400 0 0.4
08/12/2017
7.87
 16,202 8.01 8.01 7.80 0 0 0
07/12/2017
8.01
 80,000 7.87 8.10 7.90 0 0 0
06/12/2017
7.87
 230,500 7.85 8.13 7.73 15,200 3,300 0.4
05/12/2017
7.85
 46,700 8.13 8.13 7.78 6,300 0 0.2
04/12/2017
8.13
 66,402 7.90 8.29 7.92 0 0 0
01/12/2017
7.90
 136,500 7.73 7.94 7.66 33,700 0 1.1
30/11/2017
7.73
 116,600 7.62 7.78 7.66 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |