CTCP Tập đoàn Hóa chất Đức Giang (dgc)

114.60
1
(0.88%)
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
(2024-08-20) 		1.60 1.43% 34,802,300 -338,780 -40.9
109.60
115.20
114.60
2 tháng
(2024-07-22) 		-0.40 -0.35% 87,734,200 -3,303,321 -378.1
101.20
115.20
114.60
3 tháng
(2024-06-21) 		-18.20 -13.81% 147,633,700 -3,087,215 -350.9
101.20
131.80
114.60
6 tháng
(2024-03-25) 		-6.40 -5.33% 331,474,000 -6,978,519 -865.5
101.20
131.80
114.60
12 tháng
(2023-09-25) 		25.32 28.68% 682,379,300 4,322,818 228.6
76.47
131.80
114.60
24 tháng
(2022-09-30) 		43.15 61.24% 1,446,609,600 9,919,954 882.9
45.76
131.80
114.60
36 tháng
(2021-10-05) 		50.36 79.62% 1,919,416,100 17,362,834 3,108.7
45.76
131.80
114.60
60 tháng
(2019-10-16) 		106.04 1,402.54% 2,248,252,566 26,988,847 3,802.9
5.83
131.80
114.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
65.63
 3,434,000 65.34 66.60 65.05 41,400 118,100 -5.2
06/07/2023
65.34
 4,735,300 64.47 65.34 64.08 214,900 79,400 9.1
05/07/2023
64.47
 9,033,100 62.53 65.63 62.92 793,900 47,900 50.1
04/07/2023
62.53
 2,204,700 61.76 62.63 61.66 2,400 503,400 -32.1
03/07/2023
61.76
 2,187,500 61.76 63.50 61.76 5,500 232,800 -14.6
30/06/2023
61.76
 1,924,700 61.08 62.15 60.79 245,200 6,400 15.2
29/06/2023
61.08
 5,797,600 63.31 63.70 60.99 43,900 658,100 -39.3
28/06/2023
63.31
 2,912,100 63.60 64.47 63.31 18,400 85,000 -4.4
27/06/2023
63.60
 4,038,200 62.82 64.86 62.63 18,100 178,200 -10.5
26/06/2023
62.82
 3,750,900 63.11 64.18 61.76 103,800 156,100 -3.4
23/06/2023
63.11
 3,299,800 63.89 63.89 62.73 316,500 147,600 11.0
22/06/2023
63.89
 6,396,200 61.66 64.28 61.47 201,100 120,600 5.0
21/06/2023
61.66
 3,683,500 60.89 61.86 60.79 141,300 250,500 -6.9
20/06/2023
60.89
 2,821,100 59.24 60.89 59.24 900 240,900 -14.9
19/06/2023
59.24
 3,235,600 59.44 59.92 58.76 196,600 15,500 11.1
16/06/2023
59.44
 4,712,700 60.50 61.76 59.44 58,100 286,000 -14.1
15/06/2023
60.50
 3,445,800 59.53 60.69 59.34 240,500 362,100 -7.6
14/06/2023
59.53
 3,274,800 60.69 61.57 59.53 52,100 77,200 -1.5
13/06/2023
60.69
 5,373,400 62.44 62.73 59.82 106,400 387,700 -17.9
12/06/2023
62.44
 3,491,400 61.08 62.82 60.60 29,000 341,300 -19.9
09/06/2023
61.08
 9,222,300 57.11 61.08 56.92 284,500 421,500 -8.8
08/06/2023
57.11
 4,842,000 58.47 59.05 57.11 208,100 7,900 12.0
07/06/2023
58.47
 4,554,600 57.89 59.92 57.69 67,300 26,600 2.5
06/06/2023
57.89
 3,637,700 57.21 58.08 56.73 387,100 222,400 9.7
05/06/2023
57.21
 8,437,500 54.50 58.27 54.21 200,900 181,700 0.9
02/06/2023
54.50
 6,220,700 52.85 54.50 52.95 250,500 140,700 6.2
01/06/2023
52.85
 5,156,300 51.89 53.14 51.89 191,200 185,800 0.3
31/05/2023
51.89
 3,329,000 52.08 52.56 51.60 84,900 4,900 4.3
30/05/2023
52.08
 7,508,800 49.85 52.18 50.05 444,000 54,300 20.7
29/05/2023
49.85
 2,687,600 48.69 50.34 48.69 51,500 202,200 -7.7
26/05/2023
48.69
 1,558,800 49.08 49.76 48.59 6,500 252,900 -12.4
25/05/2023
49.08
 1,369,600 49.18 49.18 48.59 82,100 267,900 -9.4
24/05/2023
49.18
 1,068,700 49.47 50.05 49.08 30,600 50,400 -1.0
23/05/2023
49.47
 2,320,000 48.59 50.34 48.69 29,800 300,800 -13.8
22/05/2023
48.59
 1,420,100 48.69 48.98 48.40 30,900 125,900 -4.8
19/05/2023
48.69
 1,685,700 48.79 49.08 48.40 184,200 340,500 -7.9
18/05/2023
48.79
 1,815,300 49.18 49.27 48.79 210,100 284,100 -3.7
17/05/2023
49.18
 1,898,900 49.56 50.14 49.18 299,300 239,400 3.1
16/05/2023
49.56
 2,526,200 49.85 50.05 49.27 378,400 649,700 -14.0
15/05/2023
49.85
 1,537,300 50.14 50.43 49.85 5,800 208,300 -10.5
12/05/2023
50.14
 1,492,000 50.53 50.63 49.95 178,700 205,100 -1.4
11/05/2023
50.53
 3,286,900 49.56 51.21 49.66 389,300 414,200 -1.3
10/05/2023
49.56
 2,019,000 50.05 50.05 49.47 17,000 202,200 -9.5
09/05/2023
50.05
 1,081,400 49.85 50.53 49.76 26,300 38,900 -0.6
08/05/2023
49.85
 1,205,700 49.76 50.14 49.56 52,700 11,600 2.1
05/05/2023
49.76
 1,131,700 49.47 50.05 49.37 470,700 17,000 23.3
04/05/2023
49.47
 1,648,200 50.05 50.53 49.27 12,200 75,100 -3.2
28/04/2023
50.05
 1,164,800 49.95 50.82 49.76 15,600 473,000 -23.6
27/04/2023
49.95
 1,664,100 49.76 50.92 49.85 21,200 666,500 -33.4
26/04/2023
49.76
 1,660,400 49.85 49.95 49.27 971,775 1,374,275 -20.7
25/04/2023
49.85
 1,807,300 49.66 50.24 49.37 406,210 89,400 16.3
24/04/2023
49.66
 1,826,100 50.34 50.92 49.66 2,000 33,632 -1.6
21/04/2023
50.34
 4,259,600 51.98 52.66 50.34 46,200 314,600 -14.0
20/04/2023
51.98
 1,256,300 52.27 52.66 51.79 6,300 56,000 -2.7
19/04/2023
52.27
 2,517,200 52.27 53.63 51.69 41,200 149,800 -5.9
18/04/2023
52.27
 2,366,900 51.60 53.05 51.50 10,500 179,226 -9.1
17/04/2023
51.60
 2,454,300 52.56 52.95 51.11 22,900 153,941 -7.0
14/04/2023
52.56
 4,115,700 52.85 54.79 52.56 90,100 410,319 -17.4
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
52.85
 4,832,000 50.34 52.85 50.43 106,900 239,926 -7.3
12/04/2023
50.34
 1,417,400 50.15 51.19 50.15 30,700 1,414 1.6
11/04/2023
50.15
 1,252,300 50.05 50.24 49.48 22,300 170,299 -7.8
10/04/2023
50.05
 1,890,100 50.15 51.10 49.96 76,580 445,607 -19.4
07/04/2023
50.15
 1,264,300 50.43 50.91 49.86 28,300 1,200 1.4
06/04/2023
50.43
 2,312,000 51.48 52.05 50.43 16,600 130,810 -6.1
05/04/2023
51.48
 2,344,300 50.72 52.14 50.81 50,400 20,800 1.6
04/04/2023
50.72
 3,419,900 49.39 51.10 49.39 162,250 165,501 -0.2
03/04/2023
49.39
 1,734,700 48.72 49.48 48.82 228,200 11,923 11.2
31/03/2023
48.72
 1,234,100 48.82 49.01 48.25 93,700 210,300 -6.0
30/03/2023
48.82
 1,219,200 49.29 50.24 48.63 46,100 241,500 -10.0
29/03/2023
49.29
 815,400 49.10 49.29 48.53 124,200 500 6.4
28/03/2023
49.10
 1,458,000 48.44 49.58 48.44 110,200 362,425 -13.0
27/03/2023
48.44
 877,600 48.06 48.53 47.96 143,800 500 7.3
24/03/2023
48.06
 721,600 48.06 48.44 47.87 51,500 60,000 -0.4
23/03/2023
48.06
 656,300 48.06 48.44 47.58 188,100 177,100 0.6
22/03/2023
48.06
 458,200 48.44 48.82 48.06 29,600 0 1.5
21/03/2023
48.44
 1,551,500 48.06 48.91 47.01 394,100 285,683 -30.3
20/03/2023
48.06
 1,241,900 49.86 49.86 48.06 21,700 38,914 -0.9
17/03/2023
49.86
 2,142,400 48.82 49.86 49.01 1,479,000 202,300 67.0
16/03/2023
48.82
 403,200 49.86 49.86 48.82 211,700 114,200 5.1
15/03/2023
49.86
 1,570,700 49.01 50.24 49.20 84,100 4,400 4.2
14/03/2023
49.01
 1,595,700 49.20 49.77 48.44 402,237 100,408 15.6
13/03/2023
49.20
 1,561,700 49.96 49.96 48.72 487,237 5,700 24.9
10/03/2023
49.96
 2,711,200 49.29 50.72 48.63 245,200 45,000 10.5
09/03/2023
49.29
 2,007,000 48.06 49.48 47.96 366,600 342,963 1.2
08/03/2023
48.06
 953,000 48.06 48.06 47.01 119,200 163,100 -2.2
07/03/2023
48.06
 964,900 48.06 48.34 47.20 169,700 264,156 -4.8
06/03/2023
48.06
 1,522,000 47.77 48.44 47.58 169,600 11,200 8.0
03/03/2023
47.77
 1,021,000 48.44 48.53 47.39 195,100 172,600 1.1
02/03/2023
48.44
 930,700 47.77 48.91 47.96 30,050 51,224 -1.1
01/03/2023
47.77
 827,500 47.58 47.77 46.92 110,110 270,400 -8.1
28/02/2023
47.58
 1,309,600 46.92 47.87 46.16 425,810 408,721 0.9
27/02/2023
46.92
 2,139,800 48.06 48.25 46.63 20,906 272,800 -12.4
24/02/2023
48.06
 1,356,200 49.39 49.77 47.96 56,070 654,000 -30.3
23/02/2023
49.39
 2,570,800 50.34 50.43 48.15 7,100 416,682 -21.3
22/02/2023
50.34
 2,064,800 51.86 51.86 50.34 112,324 542,547 -22.8
21/02/2023
51.86
 1,655,500 51.95 52.62 51.48 61,700 217,263 -8.5
20/02/2023
51.95
 1,835,100 50.34 51.95 50.15 109,900 215,300 -5.8
17/02/2023
50.34
 997,100 50.62 50.91 50.05 106,900 114,000 -0.4
16/02/2023
50.62
 1,204,700 50.91 51.57 50.34 79,700 483,201 -21.5
15/02/2023
50.91
 1,027,200 50.34 51.48 50.05 24,100 330,100 -16.4

Chính sách bảo mật | Điều khoản sử dụng |