CTCP Tập đoàn Hóa chất Đức Giang (dgc)

105.90
-1.10
(-1.03%)
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)
01/07/2022
98.99
 1,790,000 102.96 102.96 97.40 57,900 191,100 -14.9
30/06/2022
102.96
 832,500 105.17 106.68 102.96 12,200 135,900 -14.4
29/06/2022
105.17
 1,408,800 104.91 106.68 101.64 3,100 163,300 -19.0
28/06/2022
104.91
 1,880,900 106.06 108.62 104.29 13,200 551,300 -63.9
27/06/2022
106.06
 1,615,600 108.35 111.80 106.06 18,800 657,600 -77.4
24/06/2022
108.35
 1,230,200 105.88 111.80 108.00 14,800 136,100 -14.9
23/06/2022
105.88
 980,800 98.99 105.88 97.22 9,700 33,600 -2.9
22/06/2022
98.99
 3,048,900 103.05 105.88 96.33 138,900 219,300 -9.0
21/06/2022
103.05
 2,803,300 110.48 110.48 102.96 67,300 25,700 4.9
20/06/2022
110.48
 2,625,300 116.66 116.93 110.48 192,600 430,600 -30.0
17/06/2022
116.66
 2,656,600 119.05 122.85 116.66 14,200 782,100 -101.4
16/06/2022
119.05
 3,492,100 111.36 119.14 110.56 44,700 413,500 -49.7
15/06/2022
111.36
 2,785,500 111.18 115.07 108.35 56,000 757,400 -88.4
14/06/2022
111.18
 1,739,200 107.65 112.15 106.32 141,400 42,500 12.4
13/06/2022
107.65
 2,602,100 112.24 114.63 106.94 150,000 485,700 -40.9
10/06/2022
112.24
 3,482,100 111.36 118.43 111.36 470,700 189,600 35.7
09/06/2022
111.36
 1,418,000 113.13 113.13 109.95 21,200 127,800 -13.4
08/06/2022
113.13
 1,416,600 110.39 114.36 111.36 330,800 298,600 4.1
07/06/2022
110.39
 2,536,900 104.38 111.27 99.87 166,800 134,300 4.1
06/06/2022
104.38
 4,625,000 101.73 108.71 104.29 480,600 646,700 -19.1
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17)
03/06/2022
101.73
 357,200 95.14 101.73 101.73 0 0 86.1
02/06/2022
95.14
 2,049,400 93.59 96.73 93.31 402,800 34,100 86.1
01/06/2022
93.59
 1,560,000 91.07 95.10 90.21 670,200 14,400 150.7
31/05/2022
91.07
 1,301,500 87.57 93.19 87.36 286,500 76,700 46.9
30/05/2022
87.57
 1,044,200 87.16 90.42 85.98 42,800 88,900 -9.9
27/05/2022
87.16
 2,873,300 91.60 91.60 87.04 202,900 616,900 -88.6
26/05/2022
91.60
 985,400 93.06 94.73 91.23 239,300 100,600 31.2
25/05/2022
93.06
 994,900 90.82 94.45 91.23 20,500 130,600 -25.2
24/05/2022
90.82
 1,507,200 87.40 92.45 87.16 224,600 300 50.0
23/05/2022
87.40
 1,133,400 86.75 88.58 83.49 7,200 60,600 -11.5
20/05/2022
86.75
 952,100 87.57 89.20 85.94 44,500 250,700 -43.9
19/05/2022
87.57
 1,607,700 82.68 88.38 79.01 123,500 98,400 5.4
18/05/2022
82.68
 1,215,700 78.48 82.84 79.42 269,700 238,400 6.4
17/05/2022
78.48
 1,245,200 73.35 78.48 70.87 169,000 257,200 -17.0
16/05/2022
73.35
 1,497,600 74.70 79.91 73.35 223,600 196,000 5.0
13/05/2022
74.70
 2,508,900 80.32 80.32 74.70 619,300 351,900 49.1
12/05/2022
80.32
 1,980,600 86.34 86.34 80.32 254,700 36,900 42.9
11/05/2022
86.34
 809,700 86.34 87.57 84.15 212,900 19,100 41.2
10/05/2022
86.34
 2,099,800 87.53 87.53 81.50 523,900 15,000 107.9
09/05/2022
87.53
 1,672,100 94.08 94.08 87.53 236,500 8,500 49.0
06/05/2022
94.08
 1,421,300 96.45 97.71 93.06 241,700 218,400 5.4
05/05/2022
96.45
 1,557,400 97.50 98.56 92.66 154,700 61,000 22.3
04/05/2022
97.50
 1,027,200 98.12 100.56 96.53 215,700 339,300 -29.8
29/04/2022
98.12
 2,100,200 92.86 99.34 91.23 404,600 215,500 44.5
28/04/2022
92.86
 1,255,200 92.45 93.68 89.93 154,200 427,000 -61.1
27/04/2022
92.45
 1,720,300 90.82 92.86 86.51 460,000 294,200 37.9
26/04/2022
90.82
 2,139,100 90.17 91.23 83.90 379,400 27,600 74.5
25/04/2022
90.17
 2,001,500 96.93 97.87 90.17 309,200 64,000 55.5
22/04/2022
96.93
 4,671,400 100.60 101.82 93.59 802,000 381,300 95.6
21/04/2022
100.60
 1,408,900 98.97 102.55 95.71 260,200 218,600 10.4
20/04/2022
98.97
 2,448,200 103.78 104.27 97.75 305,200 775,600 -117.2
19/04/2022
103.78
 2,350,900 99.78 106.75 100.19 112,500 637,000 -137.3
18/04/2022
99.78
 1,398,500 101.01 102.23 98.16 104,300 42,600 15.5
15/04/2022
101.01
 1,260,400 100.68 102.84 99.05 206,600 41,800 41.4
14/04/2022
100.68
 2,400,900 94.12 100.68 95.92 381,900 1,900 93.7
13/04/2022
94.12
 2,285,800 87.97 94.12 88.79 93,800 319,600 -51.3
12/04/2022
87.97
 1,112,200 87.97 90.70 86.96 186,600 54,000 29.0
08/04/2022
87.97
 1,297,600 90.82 91.44 87.61 134,800 193,700 -12.5
07/04/2022
90.82
 1,410,000 88.30 91.84 87.97 32,400 33,100 -0.1
06/04/2022
88.30
 1,340,400 87.57 89.93 85.94 109,200 68,900 8.8
05/04/2022
87.57
 1,770,700 90.01 91.23 87.08 58,400 106,900 -10.7
04/04/2022
90.01
 1,907,500 92.86 92.86 89.60 504,200 266,100 53.4
01/04/2022
92.86
 1,744,400 92.86 93.59 90.82 881,000 97,500 178.1
31/03/2022
92.86
 1,743,900 94.49 95.92 92.86 880,500 93,000 182.0
30/03/2022
94.49
 3,207,600 93.06 94.90 89.40 1,344,300 536,600 179.9
29/03/2022
93.06
 2,885,500 95.67 97.34 90.01 1,257,600 413,500 191.6
28/03/2022
95.67
 2,171,400 91.64 95.71 90.87 531,200 406,400 29.0
25/03/2022
91.64
 2,561,600 90.62 91.64 88.87 771,300 479,900 64.0
24/03/2022
90.62
 3,439,900 92.49 94.08 89.60 2,036,800 445,600 358.6
23/03/2022
92.49
 3,169,000 86.91 92.49 88.30 1,577,500 183,400 310.0
22/03/2022
86.91
 3,093,400 81.25 86.91 81.38 1,172,600 7,400 245.5
21/03/2022
81.25
 3,422,100 77.02 81.46 77.18 144,100 27,400 22.8
18/03/2022
77.02
 1,848,700 75.59 77.59 75.63 45,700 73,600 -5.3
17/03/2022
75.59
 1,599,500 76.98 77.79 74.09 98,000 19,200 14.7
16/03/2022
76.98
 1,673,100 72.78 77.79 72.78 99,800 17,000 15.5
15/03/2022
72.78
 2,176,000 73.31 74.53 70.26 104,800 1,800 18.3
14/03/2022
73.31
 2,379,900 76.61 78.20 73.31 9,400 54,700 -8.4
11/03/2022
76.61
 2,314,200 76.16 78.61 75.71 284,300 300 53.7
10/03/2022
76.16
 1,437,000 76.98 78.97 75.35 22,200 16,000 1.2
09/03/2022
76.98
 2,996,100 74.13 77.18 73.92 136,200 360,400 -41.7
08/03/2022
74.13
 3,052,400 77.34 78.81 73.72 231,100 205,000 4.6
07/03/2022
77.34
 4,069,300 72.33 77.38 73.56 253,300 6,900 46.3
04/03/2022
72.33
 3,403,000 72.33 74.53 72.09 343,700 7,400 60.7
03/03/2022
72.33
 5,507,000 67.61 72.33 68.02 511,200 4,300 86.9
02/03/2022
67.61
 1,697,600 66.47 67.61 65.61 211,600 72,500 22.6
01/03/2022
66.47
 1,246,900 66.43 67.98 66.31 154,000 215,200 -10.0
28/02/2022
66.43
 1,842,200 65.90 67.20 64.55 204,600 112,700 15.4
25/02/2022
65.90
 2,105,400 65.94 68.59 65.90 212,100 7,500 33.9
24/02/2022
65.94
 2,082,900 63.94 65.98 63.58 513,100 17,800 79.5
23/02/2022
63.94
 1,867,100 62.31 65.98 62.36 228,000 157,200 11.3
22/02/2022
62.31
 1,286,000 61.70 62.52 60.07 62,300 215,400 -23.1
21/02/2022
61.70
 842,200 61.58 62.31 61.30 81,200 13,600 10.3
18/02/2022
61.58
 1,468,700 59.87 61.66 59.26 133,700 166,500 -4.9
17/02/2022
59.87
 1,132,500 58.24 60.97 58.24 13,800 52,900 -5.8
16/02/2022
58.24
 288,200 57.59 58.81 57.43 5,900 20,100 -2.0
15/02/2022
57.59
 236,200 57.47 58.08 57.39 0 700 -0.1
14/02/2022
57.47
 687,900 59.46 59.46 57.43 108,400 57,700 7.3
11/02/2022
59.46
 459,600 58.24 60.28 58.20 7,500 500 1.0
10/02/2022
58.24
 664,200 59.87 59.87 58.08 248,900 348,100 -14.3
09/02/2022
59.87
 257,700 60.07 60.48 59.06 100,700 109,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |