CTCP Tập đoàn Hóa chất Đức Giang (dgc)

116.70
2.10
(1.83%)
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)
19/09/2022
85.34
 4,324,400 88.52 89.34 85.34 466,035 58,331 38.3
16/09/2022
88.52
 5,746,900 90.88 92.15 88.52 2,148,625 2,181,263 -3.2
15/09/2022
90.88
 3,483,800 92.15 93.42 90.88 415,900 392,600 -2.9
14/09/2022
92.15
 3,084,500 92.88 92.88 89.88 63,700 92,200 25.8
13/09/2022
92.88
 3,865,700 91.97 93.51 91.43 759,036 7,601 25.8
12/09/2022
91.97
 4,096,400 89.43 92.88 89.43 808,300 206,530 -13.7
09/09/2022
89.43
 2,588,000 87.89 89.43 86.16 214,200 353,100 -13.7
08/09/2022
87.89
 3,562,000 85.62 88.79 85.89 513,500 38,700 46.0
07/09/2022
85.62
 4,562,200 91.34 91.43 85.62 113,000 242,300 -12.2
06/09/2022
91.34
 3,950,500 91.97 93.97 91.25 228,200 239,500 -1.1
05/09/2022
91.97
 2,608,700 90.34 93.06 90.43 58,200 25,600 3.3
31/08/2022
90.34
 2,385,800 90.88 91.61 89.52 47,000 233,500 -18.6
30/08/2022
90.88
 5,403,100 88.34 92.43 89.52 190,300 447,008 -25.7
29/08/2022
88.34
 5,009,000 87.61 88.70 85.53 145,700 707,300 -54.6
26/08/2022
87.61
 2,228,800 89.34 89.43 87.43 41,300 21,500 1.9
25/08/2022
89.34
 4,431,300 86.16 90.43 86.25 113,300 225,000 -11.0
24/08/2022
86.16
 3,905,400 83.16 87.16 82.98 73,700 803,300 -69.2
23/08/2022
83.16
 2,513,100 83.80 83.80 81.71 19,300 197,400 -16.3
22/08/2022
83.80
 1,290,800 84.80 85.16 83.62 32,900 8,300 2.3
19/08/2022
84.80
 1,792,400 85.62 87.07 84.53 55,900 16,100 3.7
18/08/2022
85.62
 4,051,000 84.71 87.70 84.80 119,900 635,099 -48.6
17/08/2022
84.71
 1,918,700 84.98 85.80 83.80 16,200 104,300 -8.2
16/08/2022
84.98
 2,092,500 84.53 86.25 84.44 184,000 465,400 -26.3
15/08/2022
84.53
 1,552,300 83.16 85.80 83.53 119,800 315,700 -18.2
12/08/2022
83.16
 1,833,800 82.62 84.07 81.26 9,100 208,900 -18.3
11/08/2022
82.62
 2,311,000 84.89 85.98 82.17 83,800 152,500 -6.3
10/08/2022
84.89
 1,586,200 86.43 87.16 84.89 59,000 10,400 4.5
09/08/2022
86.43
 3,358,200 83.07 88.07 83.71 118,200 42,600 7.2
08/08/2022
83.07
 2,455,100 81.62 84.44 81.26 211,300 533,500 -29.5
05/08/2022
81.62
 1,440,100 82.44 82.44 81.35 212,500 252,500 -3.6
04/08/2022
82.44
 2,890,700 80.80 83.71 80.53 182,800 78,860 9.4
03/08/2022
80.80
 2,012,100 80.53 82.17 78.81 44,600 67,600 -2.0
02/08/2022
80.53
 1,898,400 82.62 83.35 80.17 68,400 138,600 -6.2
01/08/2022
82.62
 4,464,400 81.08 82.62 75.90 151,100 612,500 -42.0
29/07/2022
81.08
 6,404,300 87.16 87.16 81.08 57,200 761,700 -62.9
28/07/2022
87.16
 2,861,500 87.16 88.70 86.80 211,800 142,300 6.7
27/07/2022
87.16
 927,700 86.89 88.07 85.89 83,900 71,300 1.2
26/07/2022
86.89
 1,388,100 87.61 89.43 86.52 51,400 451,200 -38.3
25/07/2022
87.61
 1,538,400 89.16 89.16 86.71 286,100 145,900 13.5
22/07/2022
89.16
 1,744,700 91.25 92.06 88.88 9,700 33,600 2.4
21/07/2022
91.25
 1,852,900 90.79 92.43 89.88 370,500 28,200 34.4
20/07/2022
90.79
 3,151,200 88.52 92.88 90.79 606,500 486,100 12.0
19/07/2022
88.52
 2,419,100 84.44 89.34 83.98 95,100 308,200 -20.8
18/07/2022
84.44
 1,785,800 86.98 88.43 83.62 21,400 189,400 -15.6
15/07/2022
86.98
 1,555,700 88.07 88.98 86.98 154,300 132,100 2.1
14/07/2022
88.07
 1,467,400 88.07 89.88 86.52 55,600 12,000 4.2
13/07/2022
88.07
 1,515,500 90.79 92.15 87.16 2,100 356,200 -34.3
12/07/2022
90.79
 1,973,400 86.34 90.79 85.34 216,100 45,200 17.1
11/07/2022
86.34
 1,850,100 88.98 91.15 85.34 116,500 18,200 9.3
08/07/2022
88.98
 3,017,500 89.34 92.97 87.16 212,900 19,100 9.3
07/07/2022
89.34
 1,776,200 83.53 89.34 81.98 114,300 900 11.2
06/07/2022
83.53
 2,148,800 89.79 89.79 83.53 481,200 443,000 3.5
05/07/2022
89.79
 3,099,300 96.42 96.42 89.79 346,900 433,000 -8.5
04/07/2022
96.42
 1,791,900 101.69 104.23 96.42 17,900 156,200 -15.2
01/07/2022
101.69
 1,790,000 105.77 105.77 100.05 57,900 191,100 -14.9
30/06/2022
105.77
 832,500 108.04 109.58 105.77 12,200 135,900 -14.4
29/06/2022
108.04
 1,408,800 107.77 109.58 104.41 3,100 163,300 -19.0
28/06/2022
107.77
 1,880,900 108.95 111.58 107.13 13,200 551,300 -63.9
27/06/2022
108.95
 1,615,600 111.31 114.85 108.95 18,800 657,600 -77.4
24/06/2022
111.31
 1,230,200 108.77 114.85 110.95 14,800 136,100 -14.9
23/06/2022
108.77
 980,800 101.69 108.77 99.87 9,700 33,600 -2.9
22/06/2022
101.69
 3,048,900 105.86 108.77 98.96 138,900 219,300 -9.0
21/06/2022
105.86
 2,803,300 113.49 113.49 105.77 67,300 25,700 4.9
20/06/2022
113.49
 2,625,300 119.84 120.12 113.49 192,600 430,600 -30.0
17/06/2022
119.84
 2,656,600 122.30 126.20 119.84 14,200 782,100 -101.4
16/06/2022
122.30
 3,492,100 114.40 122.39 113.58 44,700 413,500 -49.7
15/06/2022
114.40
 2,785,500 114.22 118.21 111.31 56,000 757,400 -88.4
14/06/2022
114.22
 1,739,200 110.58 115.21 109.22 141,400 42,500 12.4
13/06/2022
110.58
 2,602,100 115.30 117.76 109.86 150,000 485,700 -40.9
10/06/2022
115.30
 3,482,100 114.40 121.66 114.40 470,700 189,600 35.7
09/06/2022
114.40
 1,418,000 116.21 116.21 112.94 21,200 127,800 -13.4
08/06/2022
116.21
 1,416,600 113.40 117.48 114.40 330,800 298,600 4.1
07/06/2022
113.40
 2,536,900 107.22 114.31 102.59 166,800 134,300 4.1
06/06/2022
107.22
 4,625,000 104.50 111.67 107.13 480,600 646,700 -19.1
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
104.50
 357,200 97.74 104.50 104.50 0 0 86.1
02/06/2022
97.74
 2,049,400 96.15 99.37 95.85 402,800 34,100 86.1
01/06/2022
96.15
 1,560,000 93.55 97.69 92.67 670,200 14,400 150.7
31/05/2022
93.55
 1,301,500 89.95 95.73 89.75 286,500 76,700 46.9
30/05/2022
89.95
 1,044,200 89.54 92.88 88.32 42,800 88,900 -9.9
27/05/2022
89.54
 2,873,300 94.10 94.10 89.41 202,900 616,900 -88.6
26/05/2022
94.10
 985,400 95.60 97.32 93.72 239,300 100,600 31.2
25/05/2022
95.60
 994,900 93.30 97.03 93.72 20,500 130,600 -25.2
24/05/2022
93.30
 1,507,200 89.79 94.98 89.54 224,600 300 50.0
23/05/2022
89.79
 1,133,400 89.12 91.00 85.77 7,200 60,600 -11.5
20/05/2022
89.12
 952,100 89.95 91.63 88.28 44,500 250,700 -43.9
19/05/2022
89.95
 1,607,700 84.93 90.79 81.17 123,500 98,400 5.4
18/05/2022
84.93
 1,215,700 80.62 85.10 81.59 269,700 238,400 6.4
17/05/2022
80.62
 1,245,200 75.35 80.62 72.80 169,000 257,200 -17.0
16/05/2022
75.35
 1,497,600 76.73 82.09 75.35 223,600 196,000 5.0
13/05/2022
76.73
 2,508,900 82.51 82.51 76.73 619,300 351,900 49.1
12/05/2022
82.51
 1,980,600 88.70 88.70 82.51 254,700 36,900 42.9
11/05/2022
88.70
 809,700 88.70 89.95 86.44 212,900 19,100 41.2
10/05/2022
88.70
 2,099,800 89.91 89.91 83.72 523,900 15,000 107.9
09/05/2022
89.91
 1,672,100 96.65 96.65 89.91 236,500 8,500 49.0
06/05/2022
96.65
 1,421,300 99.08 100.37 95.60 241,700 218,400 5.4
05/05/2022
99.08
 1,557,400 100.16 101.25 95.18 154,700 61,000 22.3
04/05/2022
100.16
 1,027,200 100.79 103.30 99.16 215,700 339,300 -29.8
29/04/2022
100.79
 2,100,200 95.39 102.05 93.72 404,600 215,500 44.5
28/04/2022
95.39
 1,255,200 94.98 96.23 92.38 154,200 427,000 -61.1
27/04/2022
94.98
 1,720,300 93.30 95.39 88.87 460,000 294,200 37.9

Chính sách bảo mật | Điều khoản sử dụng |