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
(2024-10-22) 		-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)
15/09/2015
6.19
 31,800 6.01 6.19 6.01 6,000 0 0.2
14/09/2015
6.01
 13,500 6.19 6.38 6.01 6,200 0 0.2
11/09/2015
6.19
 29,600 6.19 6.28 6.01 0 0 0
10/09/2015
6.19
 32,000 5.88 6.19 5.88 0 0 0
09/09/2015
5.88
 14,100 5.63 5.88 5.56 0 0 0
08/09/2015
5.63
 19,200 5.28 5.63 5.36 0 0 0
07/09/2015
5.28
 12,100 5.28 5.28 5.28 0 0 0
04/09/2015
5.28
 12,100 5.19 5.32 5.19 100 0 0.0
03/09/2015
5.19
 1,700 5.28 5.28 5.19 1,000 0 0.0
01/09/2015
5.28
 15,700 5.19 5.28 5.19 7,200 0 0.2
31/08/2015
5.19
 6,056 5.19 5.25 5.19 3,600 0 0.1
28/08/2015
5.19
 7,244 5.17 5.19 5.19 0 0 0
27/08/2015
5.17
 700 5.19 5.19 5.17 0 0 0
26/08/2015
5.19
 28,600 5.14 5.19 5.12 0 0 0
25/08/2015
5.14
 18,000 5.19 5.19 5.12 0 0 0
24/08/2015
5.19
 5,700 5.19 5.28 5.19 3,600 0 0.1
21/08/2015
5.19
 4,100 5.30 5.30 5.19 1,100 0 0.0
20/08/2015
5.30
 25,840 5.15 5.32 5.19 0 0 0
19/08/2015
5.15
 1,900 5.14 5.15 5.14 0 0 0
18/08/2015
5.14
 22,000 5.10 5.14 5.10 3,700 0 0.1
17/08/2015
5.10
 6,000 5.14 5.14 5.10 3,700 0 0.1
14/08/2015
5.14
 4,760 5.10 5.14 5.10 0 0 0
13/08/2015
5.10
 25,600 5.10 5.10 5.08 0 0 0
12/08/2015
5.10
 14,500 5.12 5.12 4.92 3,700 0 0.1
11/08/2015
5.12
 12,900 5.19 5.19 5.10 3,700 0 0.1
10/08/2015
5.19
 5,500 5.50 5.50 5.12 0 0 0
07/08/2015
5.50
 7,200 5.08 5.57 5.06 3,700 0 0.1
06/08/2015
5.08
 2,200 5.06 5.08 5.06 1,000 0 0.0
05/08/2015
5.06
 2,000 5.06 5.06 5.06 0 0 0
04/08/2015
5.06
 500 5.14 5.14 5.06 500 0 0.0
03/08/2015
5.14
 2,500 5.08 5.14 5.06 1,000 0 0.0
31/07/2015
5.08
 14,100 5.08 5.08 5.01 3,700 0 0.1
30/07/2015
5.08
 9,300 5.06 5.10 5.06 0 0 0
29/07/2015
5.06
 600 5.06 5.06 5.01 500 0 0.0
28/07/2015
5.06
 2,400 5.10 5.10 5.06 1,900 0 0.1
27/07/2015
5.10
 3,700 5.10 5.10 5.10 3,700 0 0.1
24/07/2015
5.10
 18,700 5.10 5.23 5.10 7,300 0 0.2
23/07/2015
5.10
 6,500 5.01 5.50 5.10 0 0 0
22/07/2015
5.01
 6,700 5.05 5.05 5.01 3,700 0 0.1
21/07/2015
5.05
 5,500 5.01 5.05 5.01 0 0 0
20/07/2015
5.01
 2,600 5.08 5.08 4.92 100 0 0.0
17/07/2015
5.08
 2,100 4.83 5.08 4.92 0 0 0
16/07/2015
4.83
 11,500 4.95 4.97 4.83 8,800 0 0.2
15/07/2015
4.95
 5,600 4.97 5.10 4.95 100 0 0.0
14/07/2015
4.97
 6,300 4.97 4.97 4.95 6,300 0 0.2
13/07/2015
4.97
 7,800 4.99 4.99 4.95 3,800 0 0.1
10/07/2015
4.99
 9,000 5.03 5.03 4.97 2,000 0 0.1
09/07/2015
5.03
 7,900 5.03 5.03 5.03 8,700 0 0.2
08/07/2015
5.03
 13,800 5.08 5.08 5.03 8,700 0 0.2
07/07/2015
5.08
 7,400 5.10 5.10 5.08 7,300 0 0.2
06/07/2015
5.10
 28,500 5.10 5.10 5.10 5,000 0 0.1
03/07/2015
5.10
 17,200 5.15 5.15 5.10 10,000 0 0.3
02/07/2015
5.15
 7,300 5.28 5.28 4.92 7,100 0 0.2
01/07/2015
5.28
 3,500 5.10 5.28 5.10 500 0 0.0
30/06/2015
5.10
 4,800 5.05 5.45 5.08 2,400 0 0.1
29/06/2015
5.05
 2,000 5.03 5.45 5.03 1,000 0 0.0
26/06/2015
5.03
 3,700 5.03 5.03 5.03 3,700 0 0.1
25/06/2015
5.03
 11,400 5.03 5.03 5.01 11,300 10,900 0.0
24/06/2015
5.03
 3,100 5.08 5.08 4.92 900 0 0.0
23/06/2015
5.08
 4,100 5.36 5.36 4.92 0 0 0
22/06/2015
5.36
 4,900 5.12 5.36 5.08 0 0 0
19/06/2015
5.12
 11,500 5.23 5.23 5.10 0 0 0
18/06/2015
5.23
 4,300 5.36 5.36 5.06 2,100 0 0.1
17/06/2015
5.36
 300 5.19 5.68 5.08 0 0 0
16/06/2015
5.19
 7,500 5.19 5.45 5.19 0 0 0
15/06/2015
5.19
 3,000 5.19 5.25 5.19 0 0 0
12/06/2015
5.19
 6,900 5.19 5.46 5.19 0 0 0
11/06/2015
5.19
 3,200 5.19 5.56 5.19 0 0 0
10/06/2015
5.19
 5,700 5.19 5.68 5.19 0 0 0
09/06/2015
5.19
 2,500 5.63 5.63 5.10 0 0 0
08/06/2015
5.63
 6,000 5.12 5.63 5.14 0 0 0
05/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26)
05/06/2015
5.12
 4,100 4.91 5.41 5.01 0 200 -0.0
04/06/2015
4.92
 1,300 5.03 5.52 4.92 0 0 0
03/06/2015
5.03
 3,200 4.80 5.26 4.81 0 0 0
02/06/2015
4.80
 2,900 4.84 4.86 4.80 0 0 0
01/06/2015
4.84
 1,200 4.79 5.06 4.84 0 0 0
29/05/2015
4.79
 1,900 4.77 4.79 4.77 0 0 0
28/05/2015
4.77
 1,600 4.84 4.84 4.77 0 0 0
27/05/2015
4.84
 800 4.77 5.03 4.84 0 0 0
26/05/2015
4.77
 1,100 4.84 5.32 4.77 0 0 0
25/05/2015
4.84
 100 4.92 4.92 4.84 0 0 0
22/05/2015
4.92
 7,100 4.57 4.92 4.48 100 0 0.0
21/05/2015
4.57
 1,000 4.80 5.26 4.57 0 0 0
20/05/2015
4.80
 0 4.80 4.80 4.80 0 0 0
19/05/2015
4.80
 4,610 4.80 5.28 4.77 0 0 0
18/05/2015
4.80
 500 4.99 5.46 4.55 0 0 0
15/05/2015
4.99
 0 4.99 4.99 4.99 0 0 0
14/05/2015
4.99
 1,200 5.25 5.77 4.99 1,000 0 0.0
13/05/2015
5.25
 100 4.77 5.25 5.25 0 0 0
12/05/2015
4.77
 9,200 4.77 4.84 4.77 3,000 0 0.1
11/05/2015
4.77
 1,500 4.92 4.92 4.77 1,500 0 0.1
08/05/2015
4.92
 0 4.92 4.92 4.92 0 0 0
07/05/2015
4.92
 5,269 4.81 5.29 4.92 5,000 0 0.2
06/05/2015
4.81
 5,200 4.71 4.83 4.80 5,000 0 0.2
05/05/2015
4.71
 200 4.92 5.05 4.71 0 0 0
04/05/2015
4.92
 0 4.92 4.92 4.92 0 0 0
27/04/2015
4.92
 700 5.05 5.05 4.77 500 0 0.0
24/04/2015
5.05
 400 5.48 5.77 4.94 0 0 0
23/04/2015
5.48
 10 5.48 5.48 5.48 0 0 0
22/04/2015
5.48
 0 5.48 5.48 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |