CTCP Tập đoàn Hóa chất Đức Giang (dgc)

107
0.90
(0.85%)
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
(2024-10-21) 		-3.50 -3.18% 35,475,800 -2,140,464 -233.7
106.10
113.50
106.10
2 tháng
(2024-09-23) 		-5.45 -4.87% 66,689,900 -1,513,264 -162.1
106.10
113.50
106.10
3 tháng
(2024-08-22) 		-3.50 -3.18% 102,459,000 -1,982,964 -217.8
106.10
113.50
106.10
6 tháng
(2024-05-24) 		-17.13 -13.85% 296,831,600 -5,974,624 -692.7
98.51
128.30
106.10
12 tháng
(2023-11-27) 		17.73 19.98% 605,560,000 -4,584,279 -564.8
85.66
128.30
106.10
24 tháng
(2022-12-01) 		55.24 107.76% 1,340,029,000 3,017,603 239.1
45.67
128.30
106.10
36 tháng
(2021-12-06) 		43.60 69.31% 1,924,810,600 17,080,829 3,110.1
44.54
128.30
106.10
60 tháng
(2019-12-17) 		98.63 1,253.69% 2,312,990,951 26,072,512 3,715.9
5.68
128.30
106.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
120.03
 1,192,200 118.76 120.32 117.30 89,000 42,500 5.7
01/07/2024
118.76
 2,813,000 118.76 119.35 116.91 281,800 818,800 -64.6
28/06/2024
119.25
 3,725,600 120.71 121.00 116.81 618,200 268,000 42.9
27/06/2024
120.51
 1,688,000 120.90 121.68 119.83 387,700 157,700 28.5
26/06/2024
121.68
 3,667,000 121.68 121.97 118.76 394,700 285,600 13.7
25/06/2024
121.39
 2,915,600 121.20 122.17 119.73 448,200 204,100 30.2
24/06/2024
121.29
 8,899,700 128.50 128.50 121.20 459,000 461,400 -1.2
21/06/2024
128.30
 4,319,900 127.23 130.44 127.13 153,200 401,700 -33.0
20/06/2024
126.55
 5,006,400 124.89 128.98 124.89 156,700 615,900 -59.7
19/06/2024
124.80
 3,762,700 128.01 128.50 124.31 155,900 628,800 -61.0
18/06/2024
126.55
 13,590,200 118.37 126.55 117.79 389,100 1,037,900 -82.6
17/06/2024
118.27
 2,212,500 118.47 119.15 117.11 303,400 68,000 28.6
14/06/2024
118.47
 2,935,800 120.03 120.32 118.47 671,400 152,200 63.3
13/06/2024
120.03
 1,950,000 120.12 120.42 118.86 211,700 398,500 -22.7
12/06/2024
119.93
 1,767,300 118.76 119.93 118.47 274,500 143,800 16.1
11/06/2024
118.76
 2,775,100 118.57 120.42 118.27 92,600 424,238 -40.7
10/06/2024
118.27
 1,531,800 118.57 119.15 117.79 47,774 287,300 -29.1
07/06/2024
118.57
 1,947,000 117.50 119.73 117.40 21,700 47,800 -3.2
06/06/2024
117.69
 5,438,300 120.32 120.32 117.30 124,260 508,826 -46.8
05/06/2024
119.73
 3,244,200 120.71 121.78 119.44 418,600 107,400 38.3
04/06/2024
120.71
 2,940,300 122.66 122.66 120.32 492,600 290,300 25.0
03/06/2024
122.07
 6,348,800 121.78 123.14 118.27 491,900 328,800 20.6
31/05/2024
122.66
 2,222,200 121.68 123.63 120.61 192,300 45,300 18.5
30/05/2024
121.68
 4,169,800 121.88 122.36 119.25 202,900 632,500 -53.2
29/05/2024
123.24
 3,942,300 123.73 127.04 122.17 266,500 600,100 -42.9
28/05/2024
123.53
 2,316,900 123.14 124.60 122.17 205,900 328,700 -15.5
27/05/2024
122.95
 2,671,100 122.75 123.63 120.90 129,800 117,600 1.6
24/05/2024
123.63
 7,236,900 124.12 128.01 121.68 420,500 428,300 -1.2
23/05/2024
124.21
 3,351,000 122.17 125.48 121.49 131,800 212,800 -10.4
22/05/2024
122.56
 2,836,300 123.34 124.02 120.22 326,500 159,400 21.0
21/05/2024
122.66
 2,530,800 120.81 123.63 119.73 200 128,100 -16.1
20/05/2024
121.29
 3,418,300 124.41 124.41 121.29 204,600 321,800 -14.8
17/05/2024
122.85
 2,188,600 122.66 124.21 122.17 107,200 380,400 -34.5
16/05/2024
122.66
 2,987,700 123.63 124.89 122.27 274,400 422,300 -18.8
15/05/2024
122.75
 3,249,800 122.27 123.53 120.51 305,000 321,600 -1.8
14/05/2024
121.00
 2,481,400 119.25 121.29 117.98 57,200 209,900 -18.6
13/05/2024
119.35
 3,378,200 120.51 120.61 116.81 203,600 246,100 -5.4
10/05/2024
120.51
 2,904,100 121.68 122.75 119.54 41,000 535,000 -61.1
09/05/2024
121.49
 6,905,300 121.68 127.52 121.20 101,100 1,181,500 -136.8
08/05/2024
120.22
 3,332,600 117.79 120.22 117.20 405,300 316,000 11.2
07/05/2024
119.25
 2,723,700 119.44 122.27 119.25 82,100 154,700 -9.0
06/05/2024
119.25
 2,663,000 116.81 120.22 116.23 93,200 19,000 9.0
03/05/2024
115.84
 2,244,100 117.79 118.76 115.26 308,000 242,400 7.8
02/05/2024
117.01
 2,359,700 115.65 117.79 113.89 66,400 221,100 -18.5
26/04/2024
115.65
 3,739,600 111.46 117.30 111.46 722,000 626,300 11.2
25/04/2024
113.02
 1,539,200 113.21 113.21 111.36 477,200 354,100 14.3
24/04/2024
113.21
 3,029,200 107.47 113.21 107.47 648,000 667,800 -2.4
23/04/2024
107.08
 1,668,500 107.86 107.86 105.13 665,900 388,700 30.4
22/04/2024
107.08
 2,055,900 107.08 108.05 105.23 602,200 429,300 19.0
19/04/2024
105.13
 3,122,100 106.11 109.42 104.16 527,900 140,800 42.5
17/04/2024
108.15
 1,552,300 111.27 111.46 108.15 58,900 55,700 0.4
16/04/2024
110.49
 4,536,300 105.13 111.27 105.13 825,000 356,100 52.2
15/04/2024
108.15
 2,989,100 115.65 118.66 108.05 147,100 317,100 -20.7
12/04/2024
116.04
 1,073,200 117.30 117.30 115.65 3,600 248,300 -29.2
11/04/2024
116.72
 1,522,700 113.89 117.30 113.60 302,300 90,200 25.2
10/04/2024
114.77
 1,440,300 114.48 115.26 113.41 310,700 68,300 28.5
09/04/2024
113.89
 1,164,100 112.92 114.48 112.92 207,400 151,400 6.5
08/04/2024
112.92
 3,268,100 116.62 117.20 112.43 472,400 195,300 32.1
05/04/2024
116.52
 2,240,100 117.79 119.25 116.43 171,700 137,000 4.2
04/04/2024
119.35
 1,689,800 119.15 119.73 117.79 441,000 254,000 23.0
03/04/2024
119.15
 4,319,500 119.44 124.12 118.76 206,100 836,200 -78.4
02/04/2024
119.35
 2,443,300 116.72 119.35 115.35 343,000 184,900 19.5
01/04/2024
117.11
 2,402,700 119.25 119.64 116.91 32,200 742,300 -85.7
29/03/2024
120.12
 1,970,900 120.61 121.00 118.76 430,400 404,300 3.4
28/03/2024
120.61
 2,417,200 118.66 121.68 118.27 375,400 324,100 6.4
27/03/2024
117.50
 1,516,600 117.50 117.89 115.84 149,200 417,600 -32.1
26/03/2024
117.50
 1,830,700 116.81 117.50 115.06 336,400 324,500 1.5
25/03/2024
116.81
 2,744,700 119.73 120.32 115.35 89,700 372,100 -34.3
22/03/2024
120.32
 2,312,600 119.73 121.20 118.08 439,800 312,200 15.8
21/03/2024
119.73
 2,792,900 121.20 121.29 116.33 570,900 217,300 43.3
20/03/2024
119.54
 2,914,900 116.72 120.42 115.45 1,145,500 324,700 99.3
19/03/2024
115.84
 2,829,400 116.72 118.66 113.89 846,200 494,200 42.2
18/03/2024
115.06
 13,268,600 124.12 124.12 115.06 885,400 2,082,900 -143.3
15/03/2024
123.63
 2,510,500 125.96 125.96 122.66 307,600 933,700 -79.9
14/03/2024
124.80
 3,447,700 125.48 128.01 123.73 749,600 1,126,700 -48.6
13/03/2024
123.82
 3,805,200 117.30 123.82 116.33 477,100 440,300 4.0
12/03/2024
115.74
 2,137,200 114.87 117.30 114.58 186,200 122,600 7.6
11/03/2024
114.87
 2,792,100 116.52 118.76 114.19 213,000 430,900 -26.0
08/03/2024
116.23
 2,382,900 118.76 119.64 114.87 365,539 217,143 17.8
07/03/2024
117.69
 7,346,700 109.42 117.69 108.05 1,380,622 546,621 96.0
06/03/2024
108.05
 2,185,600 109.81 110.49 107.76 363,600 57,500 34.2
05/03/2024
110.39
 2,853,700 108.54 112.43 108.54 788,300 363,387 48.2
04/03/2024
109.12
 3,928,600 112.43 112.43 108.73 194,862 709,762 -58.1
01/03/2024
110.97
 2,998,500 110.00 112.24 109.32 1,081,550 800,208 32.2
29/02/2024
109.03
 3,079,600 107.66 111.75 106.69 371,600 441,400 -8.0
28/02/2024
107.57
 2,783,800 108.73 109.42 107.27 303,300 290,399 1.4
27/02/2024
108.64
 4,160,600 106.59 108.64 105.62 1,217,300 407,657 88.8
26/02/2024
104.16
 7,509,000 98.32 104.16 97.35 2,137,500 91,900 214.9
23/02/2024
97.35
 4,435,100 98.81 100.66 96.96 1,272,300 99,900 119.6
22/02/2024
98.51
 2,842,500 99.00 100.07 98.03 595,300 60,200 54.4
21/02/2024
99.00
 5,469,800 98.32 100.27 97.05 326,000 55,380 27.5
20/02/2024
96.08
 4,599,800 93.94 96.18 93.16 838,600 75,994 74.3
19/02/2024
94.04
 4,079,000 93.55 95.98 92.67 79,309 192,748 -11.0
16/02/2024
92.96
 2,550,700 92.87 93.94 91.99 32,600 383,776 -33.5
15/02/2024
92.87
 1,707,800 94.13 94.52 92.67 36,900 12,812 2.3
07/02/2024
93.65
 2,752,600 93.45 95.30 93.26 49,800 9,050 3.9
06/02/2024
93.06
 4,805,200 88.39 93.06 88.19 465,900 39,500 40.2
05/02/2024
88.39
 1,002,100 88.49 89.07 88.10 272,000 43,400 20.8
02/02/2024
88.29
 1,228,100 88.68 88.97 87.90 5,100 130,300 -11.3
01/02/2024
88.19
 1,059,500 87.81 88.39 87.42 38,600 57,300 -1.7

Chính sách bảo mật | Điều khoản sử dụng |