CTCP Tập đoàn Hóa chất Đức Giang (dgc)

116.40
1.80
(1.57%)
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)
26/04/2022
93.30
 2,139,100 92.63 93.72 86.19 379,400 27,600 74.5
25/04/2022
92.63
 2,001,500 99.58 100.54 92.63 309,200 64,000 55.5
22/04/2022
99.58
 4,671,400 103.34 104.60 96.15 802,000 381,300 95.6
21/04/2022
103.34
 1,408,900 101.67 105.35 98.32 260,200 218,600 10.4
20/04/2022
101.67
 2,448,200 106.61 107.11 100.41 305,200 775,600 -117.2
19/04/2022
106.61
 2,350,900 102.51 109.66 102.92 112,500 637,000 -137.3
18/04/2022
102.51
 1,398,500 103.76 105.02 100.83 104,300 42,600 15.5
15/04/2022
103.76
 1,260,400 103.43 105.64 101.75 206,600 41,800 41.4
14/04/2022
103.43
 2,400,900 96.69 103.43 98.53 381,900 1,900 93.7
13/04/2022
96.69
 2,285,800 90.37 96.69 91.21 93,800 319,600 -51.3
12/04/2022
90.37
 1,112,200 90.37 93.18 89.33 186,600 54,000 29.0
08/04/2022
90.37
 1,297,600 93.30 93.93 90.00 134,800 193,700 -12.5
07/04/2022
93.30
 1,410,000 90.71 94.35 90.37 32,400 33,100 -0.1
06/04/2022
90.71
 1,340,400 89.95 92.38 88.28 109,200 68,900 8.8
05/04/2022
89.95
 1,770,700 92.46 93.72 89.45 58,400 106,900 -10.7
04/04/2022
92.46
 1,907,500 95.39 95.39 92.05 504,200 266,100 53.4
01/04/2022
95.39
 1,744,400 95.39 96.15 93.30 881,000 97,500 178.1
31/03/2022
95.39
 1,743,900 97.07 98.53 95.39 880,500 93,000 182.0
30/03/2022
97.07
 3,207,600 95.60 97.49 91.84 1,344,300 536,600 179.9
29/03/2022
95.60
 2,885,500 98.28 100.00 92.46 1,257,600 413,500 191.6
28/03/2022
98.28
 2,171,400 94.14 98.32 93.34 531,200 406,400 29.0
25/03/2022
94.14
 2,561,600 93.09 94.14 91.29 771,300 479,900 64.0
24/03/2022
93.09
 3,439,900 95.02 96.65 92.05 2,036,800 445,600 358.6
23/03/2022
95.02
 3,169,000 89.28 95.02 90.71 1,577,500 183,400 310.0
22/03/2022
89.28
 3,093,400 83.47 89.28 83.59 1,172,600 7,400 245.5
21/03/2022
83.47
 3,422,100 79.12 83.68 79.29 144,100 27,400 22.8
18/03/2022
79.12
 1,848,700 77.65 79.70 77.70 45,700 73,600 -5.3
17/03/2022
77.65
 1,599,500 79.08 79.91 76.11 98,000 19,200 14.7
16/03/2022
79.08
 1,673,100 74.77 79.91 74.77 99,800 17,000 15.5
15/03/2022
74.77
 2,176,000 75.31 76.57 72.17 104,800 1,800 18.3
14/03/2022
75.31
 2,379,900 78.70 80.33 75.31 9,400 54,700 -8.4
11/03/2022
78.70
 2,314,200 78.24 80.75 77.78 284,300 300 53.7
10/03/2022
78.24
 1,437,000 79.08 81.13 77.40 22,200 16,000 1.2
09/03/2022
79.08
 2,996,100 76.15 79.29 75.94 136,200 360,400 -41.7
08/03/2022
76.15
 3,052,400 79.45 80.96 75.73 231,100 205,000 4.6
07/03/2022
79.45
 4,069,300 74.31 79.49 75.56 253,300 6,900 46.3
04/03/2022
74.31
 3,403,000 74.31 76.57 74.06 343,700 7,400 60.7
03/03/2022
74.31
 5,507,000 69.45 74.31 69.87 511,200 4,300 86.9
02/03/2022
69.45
 1,697,600 68.28 69.45 67.40 211,600 72,500 22.6
01/03/2022
68.28
 1,246,900 68.24 69.83 68.11 154,000 215,200 -10.0
28/02/2022
68.24
 1,842,200 67.70 69.03 66.32 204,600 112,700 15.4
25/02/2022
67.70
 2,105,400 67.74 70.46 67.70 212,100 7,500 33.9
24/02/2022
67.74
 2,082,900 65.69 67.78 65.31 513,100 17,800 79.5
23/02/2022
65.69
 1,867,100 64.01 67.78 64.06 228,000 157,200 11.3
22/02/2022
64.01
 1,286,000 63.39 64.22 61.71 62,300 215,400 -23.1
21/02/2022
63.39
 842,200 63.26 64.01 62.97 81,200 13,600 10.3
18/02/2022
63.26
 1,468,700 61.50 63.34 60.88 133,700 166,500 -4.9
17/02/2022
61.50
 1,132,500 59.83 62.63 59.83 13,800 52,900 -5.8
16/02/2022
59.83
 288,200 59.16 60.42 58.99 5,900 20,100 -2.0
15/02/2022
59.16
 236,200 59.04 59.66 58.95 0 700 -0.1
14/02/2022
59.04
 687,900 61.09 61.09 58.99 108,400 57,700 7.3
11/02/2022
61.09
 459,600 59.83 61.92 59.79 7,500 500 1.0
10/02/2022
59.83
 664,200 61.50 61.50 59.66 248,900 348,100 -14.3
09/02/2022
61.50
 257,700 61.71 62.13 60.67 100,700 109,000 -1.2
08/02/2022
61.71
 553,100 59.83 62.72 58.99 280,000 183,800 14.1
07/02/2022
59.83
 446,700 57.74 59.83 57.74 234,400 200,000 5.0
28/01/2022
57.74
 319,000 56.06 58.16 55.23 95,700 52,500 6.0
27/01/2022
56.06
 581,900 57.95 58.37 56.06 56,700 291,200 -31.8
26/01/2022
57.95
 607,900 60.33 61.50 57.86 192,200 304,200 -15.1
25/01/2022
60.33
 538,700 58.57 60.33 57.53 143,400 1,600 20.1
24/01/2022
58.57
 608,200 61.92 61.92 57.99 50,100 30,200 2.7
21/01/2022
61.92
 599,100 61.84 63.55 61.50 54,100 135,600 -12.1
20/01/2022
61.84
 722,700 57.82 61.84 60.67 18,400 7,400 1.6
19/01/2022
57.82
 444,100 54.06 57.82 54.39 12,300 200 1.6
18/01/2022
54.06
 972,500 59.75 59.75 52.72 226,900 17,000 27.2
17/01/2022
59.75
 290,100 60.29 61.09 59.75 11,900 60,100 -6.9
14/01/2022
60.29
 311,000 61.29 61.34 59.91 400 22,200 -3.2
13/01/2022
61.29
 405,100 62.72 62.72 61.17 6,300 58,300 -7.7
12/01/2022
62.72
 758,800 59.83 62.76 60.08 91,700 52,100 5.8
11/01/2022
59.83
 1,309,500 60.67 60.79 59.66 37,500 370,700 -47.9
10/01/2022
60.67
 2,039,400 64.10 64.10 59.87 87,700 244,300 -22.6
07/01/2022
64.10
 1,010,200 65.14 65.35 64.06 73,200 33,200 6.2
06/01/2022
65.14
 613,100 65.56 66.40 65.06 900 23,500 -3.5
05/01/2022
65.56
 846,500 66.65 66.65 65.56 3,300 27,800 -3.9
04/01/2022
66.65
 643,100 66.90 67.36 66.57 56,400 13,400 6.9
31/12/2021
66.90
 529,000 66.11 66.90 65.69 100,400 200 15.8
30/12/2021
66.11
 645,400 66.52 66.52 65.56 1,000 30,700 -4.7
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
66.52
 730,500 67.28 67.70 66.11 1,400 63,800 -10.0
28/12/2021
67.28
 619,400 67.28 67.98 66.74 33,300 0 5.4
27/12/2021
67.28
 501,500 66.49 67.53 66.15 800 34,500 -5.4
24/12/2021
66.49
 621,900 66.11 66.53 65.07 200 34,700 -5.5
23/12/2021
66.11
 1,776,500 67.69 68.11 65.49 396,500 178,100 35.0
22/12/2021
67.69
 1,460,100 66.90 68.61 66.40 423,700 9,300 67.2
21/12/2021
66.90
 2,557,600 69.65 69.98 66.03 43,000 23,500 3.1
20/12/2021
69.65
 1,494,900 71.73 71.73 69.32 99,800 37,000 10.7
17/12/2021
71.73
 1,942,700 72.35 72.35 71.10 925,000 403,700 90.0
16/12/2021
72.35
 756,100 71.93 73.18 71.48 53,600 41,100 2.1
15/12/2021
71.93
 1,410,000 72.81 72.81 70.77 84,900 0 14.6
14/12/2021
72.81
 1,592,000 74.43 74.43 72.14 257,100 102,000 27.3
13/12/2021
74.43
 1,409,500 73.81 75.68 73.22 219,900 103,600 20.8
10/12/2021
73.81
 2,082,300 73.06 75.68 73.14 68,000 37,600 5.4
09/12/2021
73.06
 2,386,500 70.27 73.06 70.31 210,000 1,300 35.7
08/12/2021
70.27
 1,744,100 68.28 71.52 69.02 128,000 0 21.6
07/12/2021
68.28
 1,084,200 64.62 68.61 65.07 86,000 1,200 13.8
06/12/2021
64.62
 1,834,800 65.91 66.11 64.24 48,400 49,300 -0.1
03/12/2021
65.91
 1,140,000 67.86 68.32 65.91 46,100 267,700 -35.6
02/12/2021
67.86
 846,500 67.78 68.82 67.78 140,200 41,300 16.2
01/12/2021
67.78
 654,400 67.94 68.94 67.49 143,700 200,900 -9.4
30/11/2021
67.94
 1,290,700 66.45 69.02 66.15 288,600 4,800 46.3
29/11/2021
66.45
 1,106,000 67.36 67.36 65.70 23,000 2,200 3.1

Chính sách bảo mật | Điều khoản sử dụng |