CTCP Tập đoàn Hóa chất Đức Giang (dgc)

107.20
0.20
(0.19%)
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
(2024-10-22) 		-2.05 -1.90% 35,505,600 -2,243,764 -244.2
106.10
113.50
107
2 tháng
(2024-09-23) 		-5.85 -5.22% 68,181,600 -1,669,164 -178.6
106.10
113.50
107
3 tháng
(2024-08-23) 		-3.80 -3.46% 102,696,000 -2,541,864 -279.7
106.10
113.50
107
6 tháng
(2024-05-27) 		-16.85 -13.70% 291,086,400 -6,122,724 -708.0
98.51
128.30
107
12 tháng
(2023-11-27) 		17.33 19.53% 607,051,700 -4,740,179 -581.3
85.66
128.30
107
24 tháng
(2022-12-02) 		51.39 93.94% 1,335,100,600 2,607,403 207.8
45.67
128.30
107
36 tháng
(2021-12-07) 		39.64 59.64% 1,924,467,500 16,925,829 3,093.7
44.54
128.30
107
60 tháng
(2019-12-18) 		98.46 1,288.41% 2,314,427,421 25,915,112 3,699.4
5.68
128.30
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2016
9.20
 27,700 9.18 9.20 9.10 0 0 0
02/02/2016
9.18
 50,300 9.10 9.23 9.16 0 0 0
01/02/2016
9.10
 5,400 9.25 9.25 9.10 0 0 0
29/01/2016
9.25
 19,200 9.23 9.27 9.21 0 0 0
28/01/2016
9.23
 17,700 9.25 9.29 9.20 0 0 0
27/01/2016
9.25
 21,350 9.20 9.25 9.12 0 1,200 -0.1
26/01/2016
9.20
 22,700 9.29 9.29 9.12 0 0 0
25/01/2016
9.29
 41,850 9.14 9.38 9.14 0 0 0
22/01/2016
9.14
 16,152 9.16 9.20 8.92 5,800 0 0.3
21/01/2016
9.16
 17,000 9.20 9.21 9.10 3,200 0 0.2
20/01/2016
9.20
 58,100 8.82 9.29 8.82 9,000 0 0.4
19/01/2016
8.82
 38,500 8.75 8.92 8.73 0 0 0
18/01/2016
8.75
 100,700 8.99 8.99 8.55 11,700 0 0.5
15/01/2016
8.99
 16,100 9.07 9.07 8.86 0 0 0
14/01/2016
9.07
 78,200 9.10 9.10 8.84 0 0 0
13/01/2016
9.10
 26,600 9.20 9.20 8.92 0 0 0
12/01/2016
9.20
 43,900 9.20 9.23 8.95 0 0 0
11/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2016
9.20
 69,500 9.34 9.85 9.20 7,900 0 0.4
08/01/2016
9.34
 51,606 9.51 9.51 9.29 6,100 0 0.3
07/01/2016
9.51
 53,730 9.58 9.58 9.38 0 0 0
06/01/2016
9.58
 59,500 9.51 9.62 9.47 12,400 0 0.6
05/01/2016
9.51
 29,800 9.73 9.73 9.47 0 0 0
04/01/2016
9.73
 36,510 9.47 9.75 9.42 0 0 0
31/12/2015
9.47
 69,306 9.56 9.62 9.29 0 0 0
30/12/2015
9.56
 60,500 9.75 9.93 9.47 0 0 0
29/12/2015
9.75
 133,610 9.27 9.76 9.29 34,000 0 1.8
28/12/2015
9.27
 96,330 8.94 9.38 8.98 0 0 0
25/12/2015
8.94
 57,500 8.87 9.09 8.87 0 0 0
24/12/2015
8.87
 26,900 8.85 8.93 8.85 0 0 0
23/12/2015
8.85
 25,500 8.89 8.89 8.80 0 0 0
22/12/2015
8.89
 22,200 8.76 8.89 8.74 0 0 0
21/12/2015
8.76
 20,700 8.85 8.85 8.74 0 0 0
18/12/2015
8.85
 58,426 8.67 8.91 8.67 0 0 0
17/12/2015
8.67
 43,500 8.65 8.69 8.63 0 0 0
16/12/2015
8.65
 52,600 8.71 8.72 8.65 0 0 0
15/12/2015
8.71
 29,100 8.71 8.72 8.65 0 0 0
14/12/2015
8.71
 29,010 8.63 8.72 8.60 0 0 0
11/12/2015
8.63
 22,734 8.69 8.72 8.60 0 0 0
10/12/2015
8.69
 29,190 8.76 8.91 8.69 0 0 0
09/12/2015
8.76
 144,400 8.71 8.94 8.74 0 0 0
08/12/2015
8.71
 47,600 8.60 8.71 8.47 0 0 0
07/12/2015
8.60
 73,310 8.38 8.74 8.38 0 0 0
04/12/2015
8.38
 42,900 8.31 8.38 8.23 0 0 0
03/12/2015
8.31
 20,100 8.29 8.32 8.20 0 0 0
02/12/2015
8.29
 5,840 8.29 8.29 8.23 0 0 0
01/12/2015
8.29
 47,400 8.01 8.34 8.01 0 0 0
30/11/2015
8.01
 83,670 8.40 8.40 7.92 1,000 4 0.0
27/11/2015
8.40
 41,380 8.56 8.56 8.40 0 0 0
26/11/2015
8.56
 27,500 8.69 8.69 8.47 0 0 0
25/11/2015
8.69
 62,900 8.56 8.76 8.47 0 0 0
24/11/2015
8.56
 221,100 8.29 8.62 8.23 0 0 0
23/11/2015
8.29
 61,356 8.42 8.42 8.25 3,200 0 0.1
20/11/2015
8.42
 39,000 8.54 8.56 8.42 0 0 0
19/11/2015
8.54
 79,220 8.45 8.60 8.45 0 0 0
18/11/2015
8.45
 103,000 8.20 8.47 8.20 7,800 0 0.4
17/11/2015
8.20
 107,700 7.89 8.67 7.91 0 0 0
16/11/2015
7.89
 59,920 7.83 7.92 7.74 0 0 0
13/11/2015
7.83
 89,055 7.29 7.87 7.30 600 0 0.0
12/11/2015
7.29
 139,817 6.78 7.29 6.83 0 0 0
11/11/2015
6.78
 8,500 6.76 6.81 6.76 0 0 0
10/11/2015
6.76
 21,700 6.74 7.38 6.74 3,200 0 0.1
09/11/2015
6.74
 29,100 6.76 6.78 6.74 5,600 0 0.2
06/11/2015
6.76
 9,300 6.79 6.79 6.74 0 0 0
05/11/2015
6.79
 12,440 6.78 6.79 6.74 2,800 0 0.1
04/11/2015
6.78
 42,617 6.79 6.81 6.74 5,600 0 0.2
03/11/2015
6.79
 36,900 6.74 6.79 6.72 5,600 1,500 0.2
02/11/2015
6.74
 36,900 6.67 6.83 6.74 0 0 0
30/10/2015
6.67
 34,180 6.72 6.74 6.67 5,600 0 0.2
29/10/2015
6.72
 11,602 6.74 6.74 6.72 0 0 0
28/10/2015
6.74
 17,300 6.65 6.94 6.74 0 0 0
27/10/2015
6.65
 22,800 6.52 6.65 6.45 5,700 0 0.2
26/10/2015
6.52
 27,900 6.56 6.67 6.52 5,700 0 0.2
23/10/2015
6.56
 15,425 6.65 6.67 6.56 5,600 0 0.2
22/10/2015
6.65
 24,150 6.74 6.81 6.65 5,600 0 0.2
21/10/2015
6.74
 8,200 6.74 6.81 6.74 0 0 0
20/10/2015
6.74
 26,300 6.79 6.79 6.68 0 0 0
19/10/2015
6.79
 39,500 6.52 6.92 6.48 0 0 0
16/10/2015
6.52
 14,600 6.47 6.52 6.47 5,800 0 0.2
15/10/2015
6.47
 7,000 6.47 6.47 6.47 0 0 0
14/10/2015
6.47
 11,700 6.45 6.52 6.45 0 0 0
13/10/2015
6.45
 22,900 6.47 6.47 6.39 0 0 0
12/10/2015
6.47
 19,900 6.54 6.54 6.47 5,600 0 0.2
09/10/2015
6.54
 11,700 6.48 6.56 6.45 5,800 0 0.2
08/10/2015
6.48
 19,200 6.56 6.56 6.45 5,800 0 0.2
07/10/2015
6.56
 14,900 6.54 6.65 6.48 5,800 0 0.2
06/10/2015
6.54
 32,200 6.47 6.56 6.48 0 0 0
05/10/2015
6.47
 22,475 6.38 6.52 6.38 2,100 0 0.1
02/10/2015
6.38
 15,200 6.38 6.39 6.38 0 0 0
01/10/2015
6.38
 2,600 6.38 6.38 6.28 100 0 0.0
30/09/2015
6.38
 5,303 6.41 6.41 6.28 3,200 0 0.1
29/09/2015
6.41
 14,400 6.43 6.43 6.28 6,000 0 0.2
28/09/2015
6.43
 26,627 6.45 6.45 6.19 5,800 0 0.2
25/09/2015
6.45
 19,038 6.52 6.54 6.16 5,800 0 0.2
24/09/2015
6.52
 51,639 6.52 6.59 6.47 2,000 0 0.1
23/09/2015
6.52
 29,108 6.52 6.56 6.47 2,500 0 0.1
22/09/2015
6.52
 36,065 6.19 6.56 6.19 2,900 0 0.1
21/09/2015
6.19
 20,400 6.08 6.19 6.01 200 0 0.0
18/09/2015
6.08
 8,400 6.05 6.08 6.05 300 0 0.0
17/09/2015
6.05
 10,600 6.10 6.10 6.05 6,100 0 0.2
16/09/2015
6.10
 7,200 6.19 6.28 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |