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)
14/02/2023
50.34
 1,605,700 49.58 50.72 49.48 83,110 410,451 -17.3
13/02/2023
49.58
 2,575,700 52.24 52.24 49.39 39,200 324,133 -14.9
10/02/2023
52.24
 1,018,200 52.43 53.00 52.05 34,800 138,500 -5.7
09/02/2023
52.43
 1,059,500 52.24 53.66 52.24 2,000 362,625 -19.9
08/02/2023
52.24
 2,336,200 52.81 53.57 51.38 210,072 335,300 -6.9
07/02/2023
52.81
 3,836,200 55.09 55.37 52.71 42,410 495,458 -25.2
06/02/2023
55.09
 1,728,900 55.85 56.32 54.33 117,800 221,516 -6.0
03/02/2023
55.85
 1,831,400 56.13 56.79 55.09 103,905 43,200 3.6
02/02/2023
56.13
 2,704,700 56.98 58.60 55.66 133,710 81,022 3.1
01/02/2023
56.98
 5,287,500 57.27 60.02 56.98 284,600 964,365 -40.8
31/01/2023
57.27
 3,875,600 55.47 57.65 55.18 58,100 1,110,216 -63.4
30/01/2023
55.47
 1,928,700 56.04 56.51 55.47 66,800 652,343 -34.2
27/01/2023
56.04
 1,930,000 56.89 58.12 55.56 204,600 819,370 -36.3
19/01/2023
56.89
 2,053,600 56.23 57.93 56.32 191,200 705,600 -30.8
18/01/2023
56.23
 1,660,900 55.85 56.51 55.75 458,100 435,200 1.4
17/01/2023
55.85
 1,867,300 53.57 56.13 53.57 705,705 69,900 37.4
16/01/2023
53.57
 845,500 54.04 54.52 53.57 186,900 128,317 3.3
13/01/2023
54.04
 1,256,100 53.19 55.09 53.66 170,200 107,700 3.6
12/01/2023
53.19
 976,400 53.57 54.23 53.09 66,500 130,000 -3.6
11/01/2023
53.57
 1,183,200 53.66 54.61 53.57 114,650 473,300 -20.2
10/01/2023
53.66
 1,782,700 54.71 55.28 53.38 116,110 411,500 -16.7
09/01/2023
54.71
 1,265,000 55.66 56.61 54.71 63,300 424,700 -20.8
06/01/2023
55.66
 1,939,000 57.84 57.93 55.47 160,500 447,000 -16.8
05/01/2023
57.84
 1,367,200 57.17 58.31 57.17 148,200 42,600 6.4
04/01/2023
57.17
 1,731,200 56.70 58.79 56.89 48,781 460,000 -24.8
03/01/2023
56.70
 1,790,900 55.94 57.36 55.09 132,500 583,800 -26.9
30/12/2022
55.94
 1,390,000 54.99 55.94 54.42 813,800 2,153 47.8
29/12/2022
54.99
 968,900 56.04 56.04 54.61 551,940 96,800 26.4
28/12/2022
56.04
 1,540,600 55.28 56.04 53.76 889,430 157,500 43.2
27/12/2022
55.28
 1,874,800 52.14 55.28 51.29 701,600 317,834 22.3
26/12/2022
52.14
 2,760,600 56.04 56.04 52.14 527,300 323,800 11.2
23/12/2022
56.04
 1,362,900 57.27 57.27 55.56 381,700 311,334 4.2
22/12/2022
57.27
 1,327,000 57.27 57.93 55.47 409,200 40,900 22.2
21/12/2022
57.27
 1,916,600 58.69 59.83 55.09 646,100 290,200 21.5
20/12/2022
58.69
 4,273,900 59.83 59.83 55.94 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
59.83
 3,681,300 61.83 62.49 59.36 479,100 260,881 13.7
16/12/2022
61.83
 3,078,800 61.92 62.01 60.83 870,171 293,300 39.3
15/12/2022
61.92
 1,996,800 61.37 62.56 61.28 411,500 16,100 27.0
14/12/2022
61.37
 4,832,800 59.38 63.10 59.65 784,511 691,600 6.3
13/12/2022
59.38
 2,803,000 59.01 59.38 57.92 1,181,987 981,217 13.1
12/12/2022
59.01
 3,953,600 57.74 59.65 57.74 1,034,753 27,100 65.5
09/12/2022
57.74
 1,928,600 58.47 58.92 56.74 657,650 299,300 22.8
08/12/2022
58.47
 3,540,200 56.93 59.74 57.11 785,100 151,841 40.8
07/12/2022
56.93
 3,002,700 57.20 58.11 55.56 388,000 141,600 15.4
06/12/2022
57.20
 6,316,800 58.11 60.65 55.84 259,200 146,800 7.1
05/12/2022
58.11
 4,394,800 56.20 58.20 56.20 1,207,900 95,328 71.2
02/12/2022
56.20
 5,784,400 52.66 56.29 51.57 919,700 305,300 38.0
01/12/2022
52.66
 6,420,100 55.29 58.02 52.66 1,077,700 823,400 14.7
30/11/2022
55.29
 4,653,200 52.30 55.29 53.11 794,300 109,845 41.7
29/11/2022
52.30
 6,135,600 48.94 52.30 49.84 1,811,100 861,102 54.7
28/11/2022
48.94
 5,248,800 45.76 48.94 46.58 2,389,500 2,862,600 -25.5
25/11/2022
45.76
 4,887,000 46.30 47.76 44.76 952,656 1,123,200 -8.6
24/11/2022
46.30
 3,274,800 47.21 47.39 45.03 1,587,800 1,525,300 3.2
23/11/2022
47.21
 3,210,900 46.39 48.39 46.39 1,087,605 1,420,000 -17.3
22/11/2022
46.39
 6,143,000 46.39 48.57 43.67 687,600 2,031,300 -68.7
21/11/2022
46.39
 7,210,300 49.84 50.21 46.39 178,100 3,068,600 -147.7
18/11/2022
49.84
 8,514,600 53.57 53.66 49.84 59,605 2,297,400 -122.9
17/11/2022
53.57
 3,085,200 51.66 55.20 53.29 846,075 1,121,389 -16.2
16/11/2022
51.66
 12,959,600 48.30 51.66 44.94 2,081,500 1,467,002 35.0
15/11/2022
48.30
 248,600 51.93 51.93 48.30 145,105 48,500 5.1
14/11/2022
51.93
 569,200 55.75 55.75 51.93 181,646 0 10.4
11/11/2022
55.75
 3,203,300 59.92 61.28 55.75 1,106,200 26,330 66.3
10/11/2022
59.92
 2,874,700 64.37 64.37 59.92 538,505 389,900 9.8
09/11/2022
64.37
 1,378,100 64.46 65.19 63.19 330,200 16,300 22.3
08/11/2022
64.46
 2,261,700 63.92 64.82 63.01 851,700 106,285 52.9
07/11/2022
63.92
 3,118,000 64.46 65.19 61.10 1,244,900 103,412 80.4
04/11/2022
64.46
 3,306,600 66.46 66.46 62.92 697,400 150,000 38.9
03/11/2022
66.46
 1,280,300 66.01 67.28 65.01 288,400 900 21.0
02/11/2022
66.01
 3,544,000 67.82 68.64 65.37 847,000 208,600 46.4
01/11/2022
67.82
 2,735,600 69.82 70.73 67.82 540,300 640,400 -7.5
31/10/2022
69.82
 4,058,900 70.27 70.91 66.64 719,900 166,302 42.6
28/10/2022
70.27
 2,813,400 71.72 73.09 70.27 608,600 284,480 25.1
27/10/2022
71.72
 3,568,400 69.27 72.27 68.27 100,500 418,300 -24.2
26/10/2022
69.27
 2,676,800 68.09 70.18 68.27 95,900 6,900 6.8
25/10/2022
68.09
 4,441,900 66.28 70.45 65.10 196,600 551,800 -25.9
24/10/2022
66.28
 4,332,200 66.37 69.73 65.82 357,300 459,000 -7.2
21/10/2022
66.37
 5,117,900 71.27 71.72 66.37 77,300 258,900 -13.1
20/10/2022
71.27
 4,231,700 73.99 74.72 70.73 135,100 82,800 4.2
19/10/2022
73.99
 3,719,400 73.99 76.17 73.63 853,800 314,200 44.5
18/10/2022
73.99
 4,176,000 75.45 77.08 72.81 924,100 691,700 18.9
17/10/2022
75.45
 3,914,900 72.45 75.45 70.91 983,300 311,700 55.8
14/10/2022
72.45
 5,940,500 68.55 73.27 69.91 1,034,300 755,800 22.2
13/10/2022
68.55
 2,449,300 67.19 69.27 66.82 1,012,400 166,800 63.8
12/10/2022
67.19
 3,911,200 63.37 67.73 63.37 1,536,400 25,700 111.8
11/10/2022
63.37
 3,723,900 65.37 65.82 62.10 813,800 113,101 48.9
10/10/2022
65.37
 3,640,500 61.10 65.37 60.10 746,800 29,585 51.6
07/10/2022
61.10
 5,208,000 65.01 65.01 60.47 743,800 159,800 39.3
06/10/2022
65.01
 3,683,400 69.73 71.18 65.01 201,200 136,800 4.6
05/10/2022
69.73
 2,608,300 67.28 71.09 68.55 173,300 619,600 -34.3
04/10/2022
67.28
 3,343,700 67.00 69.55 66.46 509,900 933,500 -31.4
03/10/2022
67.00
 3,214,700 70.45 73.09 66.46 424,944 1,022,962 -44.1
30/09/2022
70.45
 5,658,300 65.91 70.45 62.65 1,596,500 3,800 123.6
29/09/2022
65.91
 3,902,800 70.82 73.09 65.91 146,700 153,932 -0.5
28/09/2022
70.82
 4,024,500 75.08 75.72 70.82 480,500 53,000 33.3
27/09/2022
75.08
 3,693,800 78.99 79.81 74.81 65,110 457,700 -32.5
26/09/2022
78.99
 5,696,300 84.89 84.89 78.99 129,200 591,024 -40.2
23/09/2022
84.89
 2,117,400 87.16 87.16 84.89 310 34,908 -3.2
22/09/2022
87.16
 1,938,400 86.25 87.16 84.62 46,800 38,540 0.8
21/09/2022
86.25
 1,153,500 87.43 87.43 85.53 798,459 711,900 8.2
20/09/2022
87.43
 2,499,800 85.34 87.89 83.71 612,600 43,499 54.8

Chính sách bảo mật | Điều khoản sử dụng |