CTCP Tập đoàn Hóa chất Đức Giang (dgc)

107
0
(0%)
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)
18/04/2023
50.89
 2,366,900 50.23 51.64 50.13 10,500 179,226 -9.1
17/04/2023
50.23
 2,454,300 51.17 51.54 49.75 22,900 153,941 -7.0
14/04/2023
51.17
 4,115,700 51.45 53.34 51.17 90,100 410,319 -17.4
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
51.45
 4,832,000 49.00 51.45 49.09 106,900 239,926 -7.3
12/04/2023
49.00
 1,417,400 48.82 49.83 48.82 30,700 1,414 1.6
11/04/2023
48.82
 1,252,300 48.72 48.91 48.17 22,300 170,299 -7.8
10/04/2023
48.72
 1,890,100 48.82 49.74 48.63 76,580 445,607 -19.4
07/04/2023
48.82
 1,264,300 49.09 49.56 48.54 28,300 1,200 1.4
06/04/2023
49.09
 2,312,000 50.11 50.66 49.09 16,600 130,810 -6.1
05/04/2023
50.11
 2,344,300 49.37 50.76 49.46 50,400 20,800 1.6
04/04/2023
49.37
 3,419,900 48.08 49.74 48.08 162,250 165,501 -0.2
03/04/2023
48.08
 1,734,700 47.43 48.17 47.52 228,200 11,923 11.2
31/03/2023
47.43
 1,234,100 47.52 47.71 46.97 93,700 210,300 -6.0
30/03/2023
47.52
 1,219,200 47.98 48.91 47.34 46,100 241,500 -10.0
29/03/2023
47.98
 815,400 47.80 47.98 47.24 124,200 500 6.4
28/03/2023
47.80
 1,458,000 47.15 48.26 47.15 110,200 362,425 -13.0
27/03/2023
47.15
 877,600 46.78 47.24 46.69 143,800 500 7.3
24/03/2023
46.78
 721,600 46.78 47.15 46.60 51,500 60,000 -0.4
23/03/2023
46.78
 656,300 46.78 47.15 46.32 188,100 177,100 0.6
22/03/2023
46.78
 458,200 47.15 47.52 46.78 29,600 0 1.5
21/03/2023
47.15
 1,551,500 46.78 47.61 45.76 394,100 285,683 -30.3
20/03/2023
46.78
 1,241,900 48.54 48.54 46.78 21,700 38,914 -0.9
17/03/2023
48.54
 2,142,400 47.52 48.54 47.71 1,479,000 202,300 67.0
16/03/2023
47.52
 403,200 48.54 48.54 47.52 211,700 114,200 5.1
15/03/2023
48.54
 1,570,700 47.71 48.91 47.89 84,100 4,400 4.2
14/03/2023
47.71
 1,595,700 47.89 48.45 47.15 402,237 100,408 15.6
13/03/2023
47.89
 1,561,700 48.63 48.63 47.43 487,237 5,700 24.9
10/03/2023
48.63
 2,711,200 47.98 49.37 47.34 245,200 45,000 10.5
09/03/2023
47.98
 2,007,000 46.78 48.17 46.69 366,600 342,963 1.2
08/03/2023
46.78
 953,000 46.78 46.78 45.76 119,200 163,100 -2.2
07/03/2023
46.78
 964,900 46.78 47.06 45.95 169,700 264,156 -4.8
06/03/2023
46.78
 1,522,000 46.50 47.15 46.32 169,600 11,200 8.0
03/03/2023
46.50
 1,021,000 47.15 47.24 46.13 195,100 172,600 1.1
02/03/2023
47.15
 930,700 46.50 47.61 46.69 30,050 51,224 -1.1
01/03/2023
46.50
 827,500 46.32 46.50 45.67 110,110 270,400 -8.1
28/02/2023
46.32
 1,309,600 45.67 46.60 44.93 425,810 408,721 0.9
27/02/2023
45.67
 2,139,800 46.78 46.97 45.39 20,906 272,800 -12.4
24/02/2023
46.78
 1,356,200 48.08 48.45 46.69 56,070 654,000 -30.3
23/02/2023
48.08
 2,570,800 49.00 49.09 46.87 7,100 416,682 -21.3
22/02/2023
49.00
 2,064,800 50.48 50.48 49.00 112,324 542,547 -22.8
21/02/2023
50.48
 1,655,500 50.57 51.22 50.11 61,700 217,263 -8.5
20/02/2023
50.57
 1,835,100 49.00 50.57 48.82 109,900 215,300 -5.8
17/02/2023
49.00
 997,100 49.28 49.56 48.72 106,900 114,000 -0.4
16/02/2023
49.28
 1,204,700 49.56 50.20 49.00 79,700 483,201 -21.5
15/02/2023
49.56
 1,027,200 49.00 50.11 48.72 24,100 330,100 -16.4
14/02/2023
49.00
 1,605,700 48.26 49.37 48.17 83,110 410,451 -17.3
13/02/2023
48.26
 2,575,700 50.85 50.85 48.08 39,200 324,133 -14.9
10/02/2023
50.85
 1,018,200 51.03 51.59 50.66 34,800 138,500 -5.7
09/02/2023
51.03
 1,059,500 50.85 52.24 50.85 2,000 362,625 -19.9
08/02/2023
50.85
 2,336,200 51.40 52.14 50.02 210,072 335,300 -6.9
07/02/2023
51.40
 3,836,200 53.62 53.90 51.31 42,410 495,458 -25.2
06/02/2023
53.62
 1,728,900 54.36 54.83 52.88 117,800 221,516 -6.0
03/02/2023
54.36
 1,831,400 54.64 55.29 53.62 103,905 43,200 3.6
02/02/2023
54.64
 2,704,700 55.47 57.04 54.18 133,710 81,022 3.1
01/02/2023
55.47
 5,287,500 55.75 58.43 55.47 284,600 964,365 -40.8
31/01/2023
55.75
 3,875,600 53.99 56.12 53.72 58,100 1,110,216 -63.4
30/01/2023
53.99
 1,928,700 54.55 55.01 53.99 66,800 652,343 -34.2
27/01/2023
54.55
 1,930,000 55.38 56.58 54.09 204,600 819,370 -36.3
19/01/2023
55.38
 2,053,600 54.73 56.40 54.83 191,200 705,600 -30.8
18/01/2023
54.73
 1,660,900 54.36 55.01 54.27 458,100 435,200 1.4
17/01/2023
54.36
 1,867,300 52.14 54.64 52.14 705,705 69,900 37.4
16/01/2023
52.14
 845,500 52.61 53.07 52.14 186,900 128,317 3.3
13/01/2023
52.61
 1,256,100 51.77 53.62 52.24 170,200 107,700 3.6
12/01/2023
51.77
 976,400 52.14 52.79 51.68 66,500 130,000 -3.6
11/01/2023
52.14
 1,183,200 52.24 53.16 52.14 114,650 473,300 -20.2
10/01/2023
52.24
 1,782,700 53.25 53.81 51.96 116,110 411,500 -16.7
09/01/2023
53.25
 1,265,000 54.18 55.10 53.25 63,300 424,700 -20.8
06/01/2023
54.18
 1,939,000 56.30 56.40 53.99 160,500 447,000 -16.8
05/01/2023
56.30
 1,367,200 55.66 56.77 55.66 148,200 42,600 6.4
04/01/2023
55.66
 1,731,200 55.19 57.23 55.38 48,781 460,000 -24.8
03/01/2023
55.19
 1,790,900 54.46 55.84 53.62 132,500 583,800 -26.9
30/12/2022
54.46
 1,390,000 53.53 54.46 52.98 813,800 2,153 47.8
29/12/2022
53.53
 968,900 54.55 54.55 53.16 551,940 96,800 26.4
28/12/2022
54.55
 1,540,600 53.81 54.55 52.33 889,430 157,500 43.2
27/12/2022
53.81
 1,874,800 50.76 53.81 49.93 701,600 317,834 22.3
26/12/2022
50.76
 2,760,600 54.55 54.55 50.76 527,300 323,800 11.2
23/12/2022
54.55
 1,362,900 55.75 55.75 54.09 381,700 311,334 4.2
22/12/2022
55.75
 1,327,000 55.75 56.40 53.99 409,200 40,900 22.2
21/12/2022
55.75
 1,916,600 57.14 58.25 53.62 646,100 290,200 21.5
20/12/2022
57.14
 4,273,900 58.25 58.25 54.46 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
58.25
 3,681,300 60.19 60.83 57.78 479,100 260,881 13.7
16/12/2022
60.19
 3,078,800 60.28 60.36 59.22 870,171 293,300 39.3
15/12/2022
60.28
 1,996,800 59.75 60.89 59.66 411,500 16,100 27.0
14/12/2022
59.75
 4,832,800 57.80 61.42 58.07 784,511 691,600 6.3
13/12/2022
57.80
 2,803,000 57.45 57.80 56.39 1,181,987 981,217 13.1
12/12/2022
57.45
 3,953,600 56.21 58.07 56.21 1,034,753 27,100 65.5
09/12/2022
56.21
 1,928,600 56.92 57.36 55.24 657,650 299,300 22.8
08/12/2022
56.92
 3,540,200 55.41 58.15 55.59 785,100 151,841 40.8
07/12/2022
55.41
 3,002,700 55.68 56.56 54.09 388,000 141,600 15.4
06/12/2022
55.68
 6,316,800 56.56 59.04 54.35 259,200 146,800 7.1
05/12/2022
56.56
 4,394,800 54.71 56.65 54.71 1,207,900 95,328 71.2
02/12/2022
54.71
 5,784,400 51.26 54.80 50.20 919,700 305,300 38.0
01/12/2022
51.26
 6,420,100 53.82 56.48 51.26 1,077,700 823,400 14.7
30/11/2022
53.82
 4,653,200 50.91 53.82 51.70 794,300 109,845 41.7
29/11/2022
50.91
 6,135,600 47.64 50.91 48.52 1,811,100 861,102 54.7
28/11/2022
47.64
 5,248,800 44.54 47.64 45.34 2,389,500 2,862,600 -25.5
25/11/2022
44.54
 4,887,000 45.07 46.49 43.57 952,656 1,123,200 -8.6
24/11/2022
45.07
 3,274,800 45.96 46.13 43.84 1,587,800 1,525,300 3.2
23/11/2022
45.96
 3,210,900 45.16 47.11 45.16 1,087,605 1,420,000 -17.3
22/11/2022
45.16
 6,143,000 45.16 47.28 42.51 687,600 2,031,300 -68.7

Chính sách bảo mật | Điều khoản sử dụng |