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)
31/01/2024
88.00
 1,603,900 88.29 88.58 86.73 63,300 103,300 -3.6
30/01/2024
88.00
 976,500 87.51 88.00 87.03 5,000 162,000 -14.1
29/01/2024
87.51
 1,407,300 86.64 88.49 86.64 1,500 125,300 -11.2
26/01/2024
86.54
 1,057,700 85.47 86.83 85.47 17,200 8,000 0.8
25/01/2024
85.66
 3,366,400 86.64 86.83 85.47 257,600 926,700 -58.9
24/01/2024
86.93
 1,459,100 87.32 88.00 86.93 19,700 332,300 -28.0
23/01/2024
87.22
 3,765,700 88.58 89.07 86.83 147,300 748,600 -54.1
22/01/2024
89.07
 1,705,600 89.36 89.56 88.00 14,700 222,900 -19.0
19/01/2024
89.36
 1,046,200 90.04 90.53 89.36 100,200 247,500 -13.6
18/01/2024
89.75
 1,058,200 89.36 90.53 89.27 3,000 108,300 -9.7
17/01/2024
89.36
 1,794,100 90.53 90.82 89.27 22,000 488,000 -43.0
16/01/2024
91.02
 1,233,800 89.07 91.02 88.78 140,600 21,500 11.0
15/01/2024
89.07
 929,600 89.17 89.75 89.07 114,600 80,600 3.1
12/01/2024
89.17
 1,778,100 89.27 90.04 88.78 68,800 72,700 -0.4
11/01/2024
90.04
 1,796,300 90.04 90.43 89.17 73,100 350,500 -25.5
10/01/2024
90.04
 3,880,500 91.12 91.80 89.07 155,500 760,700 -56.2
09/01/2024
91.41
 2,335,700 91.50 92.28 90.73 120,400 117,700 0.3
08/01/2024
91.60
 2,563,400 93.45 93.94 91.50 29,100 403,700 -35.5
05/01/2024
92.96
 1,430,600 93.74 94.23 92.38 37,200 72,500 -3.4
04/01/2024
93.45
 5,627,600 91.70 96.37 91.70 262,300 285,700 -2.2
03/01/2024
91.50
 1,529,900 90.73 91.50 90.73 115,300 354,900 -22.4
02/01/2024
91.31
 1,466,800 92.09 92.38 90.82 172,500 12,000 15.0
29/12/2023
91.89
 1,296,500 91.50 91.89 91.21 152,700 2,000 14.2
28/12/2023
91.50
 1,686,200 91.60 92.87 91.02 197,100 4,600 18.1
27/12/2023
91.60
 1,501,700 91.41 92.28 91.21 40,900 18,200 2.1
26/12/2023
91.41
 3,027,400 89.36 92.28 89.66 67,600 14,000 5.0
25/12/2023
89.36
 960,900 88.10 89.95 87.81 60,000 12,200 4.4
22/12/2023
88.10
 1,421,400 88.58 88.58 87.51 248,200 259,000 -1.0
21/12/2023
88.58
 1,759,600 89.17 89.17 87.71 216,200 370,400 -14.0
20/12/2023
89.17
 1,000,600 89.85 89.95 88.78 151,800 125,500 2.5
19/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2023
89.85
 1,608,500 88.39 89.85 88.19 64,300 161,400 -8.9
18/12/2023
88.39
 1,622,600 87.92 89.43 86.88 30,600 219,100 -17.6
15/12/2023
87.92
 2,658,600 89.52 89.52 87.92 568,300 1,362,100 -74.1
14/12/2023
89.52
 1,592,100 90.37 91.22 89.14 96,500 277,600 -17.3
13/12/2023
90.37
 1,950,400 91.41 91.97 90.37 108,800 81,000 2.6
12/12/2023
91.41
 1,149,300 92.16 92.35 91.31 100,300 83,000 1.7
11/12/2023
92.16
 1,067,800 92.16 92.63 91.12 302,700 26,000 27.0
08/12/2023
92.16
 1,476,000 91.59 92.35 90.65 501,500 92,200 39.9
07/12/2023
91.59
 4,001,300 92.35 93.29 89.61 323,800 49,200 26.7
06/12/2023
92.35
 1,514,400 91.69 92.35 91.12 287,200 36,400 24.5
05/12/2023
91.69
 2,049,000 91.88 93.48 91.41 1,600 145,900 -14.1
04/12/2023
91.88
 3,190,600 89.61 91.97 90.18 258,100 23,400 22.9
01/12/2023
89.61
 1,677,600 89.05 89.90 87.82 217,100 21,800 18.5
30/11/2023
89.05
 1,602,200 90.27 90.84 89.05 347,500 449,400 -9.4
29/11/2023
90.27
 2,153,100 88.86 90.75 89.33 124,000 13,800 10.5
28/11/2023
88.86
 1,749,500 88.77 88.86 86.79 320,600 216,300 9.8
27/11/2023
88.77
 795,100 89.99 90.37 88.58 201,700 30,600 16.3
24/11/2023
89.99
 3,115,600 87.54 89.99 86.03 563,300 11,700 51.6
23/11/2023
87.54
 2,597,700 90.65 91.41 87.54 336,200 8,700 31.1
22/11/2023
90.65
 3,854,900 89.43 92.25 89.71 39,200 23,900 1.5
21/11/2023
89.43
 2,032,100 87.92 89.52 88.11 184,400 80,300 9.9
20/11/2023
87.92
 1,840,100 87.92 88.77 86.03 229,100 17,200 19.7
17/11/2023
87.92
 2,781,700 90.27 90.46 87.16 147,100 44,300 9.7
16/11/2023
90.27
 2,760,400 88.58 90.65 87.73 0 0 0
15/11/2023
88.58
 1,914,000 88.11 89.52 88.58 626,600 127,000 47.2
14/11/2023
88.11
 2,232,400 87.92 89.71 87.45 760,700 445,708 29.4
13/11/2023
87.92
 1,654,600 87.64 88.86 86.41 12,100 12,300 -0.0
10/11/2023
87.64
 2,711,000 87.45 89.80 86.51 118,400 69,100 4.6
09/11/2023
87.45
 2,802,100 87.64 89.24 87.07 284,300 112,500 16.0
08/11/2023
87.64
 2,997,800 82.92 87.64 82.64 189,700 50,200 12.5
07/11/2023
82.92
 1,838,600 83.30 84.53 81.51 229,400 169,400 5.2
06/11/2023
83.30
 2,195,600 80.85 83.87 80.66 155,100 174,200 -1.6
03/11/2023
80.85
 2,005,500 80.85 81.70 79.91 325,300 156,700 14.5
02/11/2023
80.85
 3,107,800 75.67 80.95 76.33 576,500 180,800 33.9
01/11/2023
75.67
 3,412,400 74.44 75.67 72.09 672,100 176,000 39.3
31/10/2023
74.44
 3,753,200 76.80 77.84 74.07 976,200 401,500 46.0
30/10/2023
76.80
 1,826,300 80.10 80.38 76.80 641,300 25,200 51.5
27/10/2023
80.10
 1,823,200 80.10 81.13 76.42 305,300 123,400 15.5
26/10/2023
80.10
 6,704,100 84.15 84.15 78.31 1,116,400 48,000 90.2
25/10/2023
84.15
 1,508,600 84.71 85.28 83.40 188,900 111,100 7.0
24/10/2023
84.71
 2,017,800 82.45 85.37 82.45 310,700 54,300 22.7
23/10/2023
82.45
 3,812,800 85.66 85.66 81.51 304,000 204,600 8.7
20/10/2023
85.66
 5,009,000 84.62 85.75 80.95 375,500 251,200 11.1
19/10/2023
84.62
 2,735,000 85.85 86.22 83.49 410,800 62,800 31.3
18/10/2023
85.85
 7,116,600 85.00 87.16 81.79 250,900 82,400 15.3
17/10/2023
85.00
 3,049,600 91.31 92.25 85.00 283,500 45,400 22.4
16/10/2023
91.31
 3,252,100 93.57 94.04 90.93 99,700 199,700 -9.8
13/10/2023
93.57
 3,282,300 92.25 93.76 91.12 574,500 40,500 52.5
12/10/2023
92.25
 4,366,800 91.41 95.17 91.03 220,300 128,100 9.1
11/10/2023
91.41
 1,889,800 89.80 91.41 89.24 99,600 100 9.6
10/10/2023
89.80
 3,452,200 91.41 92.35 89.52 8,500 227,300 -21.2
09/10/2023
91.41
 4,070,800 89.52 92.82 89.61 10,600 240,500 -22.4
06/10/2023
89.52
 2,451,600 87.64 90.27 86.79 46,000 36,500 0.9
05/10/2023
87.64
 3,498,100 89.05 91.41 87.64 15,600 154,200 -13.3
04/10/2023
89.05
 6,062,700 85.75 89.99 83.87 308,700 71,000 22.2
03/10/2023
85.75
 4,586,800 88.30 88.30 84.71 26,700 96,300 -6.4
02/10/2023
88.30
 1,894,700 88.11 89.05 87.45 4,300 33,300 -2.7
29/09/2023
88.11
 2,717,700 88.48 89.99 87.54 375,700 349,700 2.4
28/09/2023
88.48
 3,637,200 86.32 88.58 84.71 50,600 293,200 -22.0
27/09/2023
86.32
 5,559,900 85.28 86.69 81.04 257,800 187,900 5.8
26/09/2023
85.28
 5,426,000 85.94 88.30 84.81 924,700 91,400 76.7
25/09/2023
85.94
 5,155,900 92.35 93.01 85.94 52,700 263,600 -20.6
22/09/2023
92.35
 7,370,000 88.58 93.86 86.13 397,200 214,000 17.2
21/09/2023
88.58
 3,491,400 90.37 91.41 88.20 60,100 98,800 -3.7
20/09/2023
90.37
 3,462,600 87.45 91.88 87.82 274,300 108,900 15.8
19/09/2023
87.45
 5,109,900 84.05 87.92 84.15 449,300 256,700 17.8
18/09/2023
84.05
 4,025,600 85.56 85.56 83.21 0 0 0
15/09/2023
85.56
 2,315,400 85.56 86.98 85.28 313,500 92,400 20.2
14/09/2023
85.56
 3,433,700 85.56 87.45 84.90 226,700 196,000 2.8
13/09/2023
85.56
 4,308,800 86.88 88.11 85.37 731,100 739,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |