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)
01/02/2018
7.33
 45,511 7.26 7.33 7.21 0 2,671 -0.1
31/01/2018
7.26
 19,400 7.26 7.26 7.19 0 3,500 -0.1
30/01/2018
7.26
 56,300 7.24 7.26 7.09 0 400 -0.0
29/01/2018
7.24
 40,960 7.28 7.31 7.21 0 8,800 -0.3
26/01/2018
7.28
 27,000 7.31 7.31 7.24 2,000 1,000 0.0
25/01/2018
7.31
 80,302 7.28 7.33 7.24 26,400 300 0.8
24/01/2018
7.28
 54,600 7.28 7.33 7.26 5,000 0 0.2
23/01/2018
7.28
 45,800 7.26 7.45 7.26 0 0 0
22/01/2018
7.26
 12,708 7.26 7.28 7.21 0 0 0
19/01/2018
7.26
 32,200 7.26 7.28 7.14 0 0 0
18/01/2018
7.26
 97,300 7.38 7.38 6.86 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
7.38
 53,002 7.69 7.69 7.33 0 500 -0.0
16/01/2018
7.69
 62,210 7.80 7.80 7.64 0 3,100 -0.1
15/01/2018
7.80
 97,100 7.78 7.93 7.73 0 0 0
12/01/2018
7.78
 92,400 7.75 7.82 7.73 200 0 0.0
11/01/2018
7.75
 61,600 7.71 7.75 7.64 1,000 0 0.0
10/01/2018
7.71
 56,910 7.71 7.78 7.64 0 300 -0.0
09/01/2018
7.71
 60,400 7.84 7.87 7.69 500 700 -0.0
08/01/2018
7.84
 136,500 7.41 7.87 7.46 0 200 -0.0
05/01/2018
7.41
 19,156 7.44 7.46 7.28 0 500 -0.0
04/01/2018
7.44
 22,210 7.41 7.44 7.35 0 5,800 -0.2
03/01/2018
7.41
 59,129 7.44 7.46 7.23 900 0 0.0
02/01/2018
7.44
 10,651 7.41 7.57 7.39 0 0 0
29/12/2017
7.41
 7,200 7.57 7.57 7.39 0 0 0
28/12/2017
7.57
 30,000 7.50 7.57 7.39 0 0 0
27/12/2017
7.50
 30,400 7.53 7.53 7.41 18,400 0 0.6
26/12/2017
7.53
 14,200 7.55 7.66 7.53 0 0 0
25/12/2017
7.55
 29,600 7.46 7.55 7.41 10,700 0 0.4
22/12/2017
7.46
 16,512 7.53 7.55 7.46 3,500 0 0.1
21/12/2017
7.53
 49,030 7.39 7.53 7.39 11,500 0 0.4
20/12/2017
7.39
 76,800 7.41 7.46 7.35 5,000 0 0.2
19/12/2017
7.41
 46,873 7.48 7.48 7.37 0 0 0
18/12/2017
7.48
 44,000 7.48 7.71 7.48 0 0 0
15/12/2017
7.48
 41,100 7.44 7.50 7.41 0 0 0
14/12/2017
7.44
 37,100 7.44 7.44 7.30 2,000 0 0.1
13/12/2017
7.44
 32,700 7.50 7.50 7.44 20,000 500 0.6
12/12/2017
7.50
 91,200 7.62 7.62 7.01 200 0 0.0
11/12/2017
7.62
 23,400 7.66 7.66 7.55 12,400 0 0.4
08/12/2017
7.66
 16,202 7.80 7.80 7.60 0 0 0
07/12/2017
7.80
 80,000 7.66 7.89 7.69 0 0 0
06/12/2017
7.66
 230,500 7.64 7.91 7.53 15,200 3,300 0.4
05/12/2017
7.64
 46,700 7.91 7.91 7.57 6,300 0 0.2
04/12/2017
7.91
 66,402 7.69 8.07 7.71 0 0 0
01/12/2017
7.69
 136,500 7.53 7.73 7.46 33,700 0 1.1
30/11/2017
7.53
 116,600 7.41 7.57 7.46 1,000 0 0.0
29/11/2017
7.41
 67,120 7.37 7.69 7.35 1,000 0 0.0
28/11/2017
7.37
 30,510 7.35 7.37 7.30 10 0 0.0
27/11/2017
7.35
 59,000 7.32 7.37 7.32 0 0 0
24/11/2017
7.32
 58,100 7.32 7.37 7.30 0 0 0
23/11/2017
7.32
 58,600 7.32 7.35 7.28 0 0 0
22/11/2017
7.32
 112,940 7.21 7.39 7.23 0 0 0
21/11/2017
7.21
 33,360 7.21 7.23 6.87 6,000 0 0.2
20/11/2017
7.21
 26,100 7.23 7.23 7.19 14,000 0 0.4
17/11/2017
7.23
 40,811 7.28 7.28 7.23 13,000 0 0.4
16/11/2017
7.28
 11,100 7.23 7.28 7.21 5,000 0 0.2
15/11/2017
7.23
 50,900 7.30 7.32 7.19 0 22,000 -0.7
14/11/2017
7.30
 7,420 7.37 7.37 7.30 20 0 0.0
13/11/2017
7.37
 25,900 7.39 7.39 7.35 0 0 0
10/11/2017
7.39
 4,000 7.41 7.44 7.39 0 0 0
09/11/2017
7.41
 3,400 7.35 7.41 7.37 0 0 0
08/11/2017
7.35
 20,600 7.30 7.44 7.30 0 1,000 -0.0
07/11/2017
7.30
 28,039 7.28 7.37 7.23 39 1,000 -0.0
06/11/2017
7.28
 12,011 7.32 7.35 7.28 0 6,000 -0.2
03/11/2017
7.32
 30,700 7.30 7.39 7.28 0 0 0
02/11/2017
7.30
 19,100 7.39 7.39 7.28 0 0 0
01/11/2017
7.39
 9,700 7.41 7.41 7.28 0 0 0
31/10/2017
7.41
 6,800 7.41 7.41 7.28 0 0 0
30/10/2017
7.41
 1,600 7.39 7.46 7.41 0 0 0
27/10/2017
7.39
 4,420 7.35 7.44 7.35 0 0 0
26/10/2017
7.35
 28,400 7.39 7.39 7.32 300 0 0.0
25/10/2017
7.39
 33,500 7.35 7.44 7.35 0 0 0
24/10/2017
7.35
 13,700 7.37 7.98 7.35 0 2,600 -0.1
23/10/2017
7.37
 25,006 7.66 7.66 7.30 11,600 17,300 -0.2
20/10/2017
7.66
 9,900 7.69 7.69 7.64 0 1,000 -0.0
19/10/2017
7.69
 33,250 7.71 7.91 7.66 0 3,000 -0.1
18/10/2017
7.71
 28,600 7.71 7.71 7.66 0 0 0
17/10/2017
7.71
 15,100 7.66 7.71 7.57 0 0 0
16/10/2017
7.66
 8,600 7.66 7.69 7.66 0 0 0
13/10/2017
7.66
 20,300 7.71 7.75 7.64 0 0 0
12/10/2017
7.71
 29,050 7.69 7.75 7.69 0 0 0
11/10/2017
7.69
 19,000 7.75 7.75 7.69 0 0 0
10/10/2017
7.75
 19,435 7.75 7.78 7.71 0 0 0
09/10/2017
7.75
 19,580 7.71 7.75 7.69 0 0 0
06/10/2017
7.71
 9,400 7.75 7.78 7.71 0 0 0
05/10/2017
7.75
 16,000 7.75 7.75 7.73 0 0 0
04/10/2017
7.75
 35,600 7.62 7.75 7.64 0 0 0
03/10/2017
7.62
 33,600 7.64 7.66 7.62 0 0 0
02/10/2017
7.64
 18,135 7.75 7.75 7.64 100 0 0.0
29/09/2017
7.75
 39,100 7.64 7.75 7.55 0 0 0
28/09/2017
7.64
 14,000 7.69 7.69 7.57 1,900 0 0.1
27/09/2017
7.69
 44,400 7.60 7.69 7.55 0 0 0
26/09/2017
7.60
 44,600 7.55 7.60 7.46 0 0 0
25/09/2017
7.55
 61,750 7.44 7.55 7.44 3,400 0 0.1
22/09/2017
7.44
 61,669 7.39 7.48 7.39 15,000 0 0.5
21/09/2017
7.39
 88,701 7.32 7.46 7.32 16,001 4,500 0.4
20/09/2017
7.32
 157,900 7.46 7.46 6.71 2,000 0 0.1
19/09/2017
7.46
 28,745 7.39 7.50 7.41 0 0 0
18/09/2017
7.39
 47,801 7.19 7.46 7.23 0 0 0
15/09/2017
7.19
 176,300 7.64 7.64 7.17 10,300 0 0.3
14/09/2017
7.64
 35,580 7.64 7.71 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |