CTCP Tập đoàn Hóa chất Đức Giang (dgc)

107.10
0.10
(0.09%)
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
(2024-10-28) 		-1.67 -1.55% 28,475,800 -1,129,164 -120.7
105.90
113.50
107
2 tháng
(2024-09-26) 		-6.14 -5.48% 66,191,400 -1,963,464 -211.4
105.90
113.50
107
3 tháng
(2024-08-27) 		-0.79 -0.74% 101,745,600 -2,941,164 -324.0
105.90
113.50
107
6 tháng
(2024-05-29) 		-17.34 -14.07% 287,717,600 -6,139,924 -707.8
98.51
128.30
107
12 tháng
(2023-12-01) 		16.29 18.17% 602,371,000 -5,151,679 -622.2
85.66
128.30
107
24 tháng
(2022-12-06) 		50.22 90.19% 1,326,540,600 752,631 85.0
45.67
128.30
107
36 tháng
(2021-12-13) 		33.45 46.16% 1,918,789,600 16,346,129 3,003.6
44.54
128.30
107
60 tháng
(2019-12-23) 		98.43 1,318.60% 2,315,682,976 25,785,812 3,685.7
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)
09/02/2022
59.87
 257,700 60.07 60.48 59.06 100,700 109,000 -1.2
08/02/2022
60.07
 553,100 58.24 61.05 57.43 280,000 183,800 14.1
07/02/2022
58.24
 446,700 56.21 58.24 56.21 234,400 200,000 5.0
28/01/2022
56.21
 319,000 54.58 56.61 53.76 95,700 52,500 6.0
27/01/2022
54.58
 581,900 56.41 56.82 54.58 56,700 291,200 -31.8
26/01/2022
56.41
 607,900 58.73 59.87 56.33 192,200 304,200 -15.1
25/01/2022
58.73
 538,700 57.02 58.73 56.00 143,400 1,600 20.1
24/01/2022
57.02
 608,200 60.28 60.28 56.45 50,100 30,200 2.7
21/01/2022
60.28
 599,100 60.20 61.87 59.87 54,100 135,600 -12.1
20/01/2022
60.20
 722,700 56.29 60.20 59.06 18,400 7,400 1.6
19/01/2022
56.29
 444,100 52.62 56.29 52.95 12,300 200 1.6
18/01/2022
52.62
 972,500 58.16 58.16 51.32 226,900 17,000 27.2
17/01/2022
58.16
 290,100 58.69 59.46 58.16 11,900 60,100 -6.9
14/01/2022
58.69
 311,000 59.67 59.71 58.32 400 22,200 -3.2
13/01/2022
59.67
 405,100 61.05 61.05 59.55 6,300 58,300 -7.7
12/01/2022
61.05
 758,800 58.24 61.09 58.49 91,700 52,100 5.8
11/01/2022
58.24
 1,309,500 59.06 59.18 58.08 37,500 370,700 -47.9
10/01/2022
59.06
 2,039,400 62.40 62.40 58.28 87,700 244,300 -22.6
07/01/2022
62.40
 1,010,200 63.41 63.62 62.36 73,200 33,200 6.2
06/01/2022
63.41
 613,100 63.82 64.64 63.33 900 23,500 -3.5
05/01/2022
63.82
 846,500 64.88 64.88 63.82 3,300 27,800 -3.9
04/01/2022
64.88
 643,100 65.12 65.57 64.80 56,400 13,400 6.9
31/12/2021
65.12
 529,000 64.35 65.12 63.94 100,400 200 15.8
30/12/2021
64.35
 645,400 64.76 64.76 63.82 1,000 30,700 -4.7
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
64.76
 730,500 65.49 65.90 64.35 1,400 63,800 -10.0
28/12/2021
65.49
 619,400 65.49 66.18 64.97 33,300 0 5.4
27/12/2021
65.49
 501,500 64.72 65.73 64.40 800 34,500 -5.4
24/12/2021
64.72
 621,900 64.36 64.76 63.35 200 34,700 -5.5
23/12/2021
64.36
 1,776,500 65.90 66.30 63.75 396,500 178,100 35.0
22/12/2021
65.90
 1,460,100 65.13 66.79 64.64 423,700 9,300 67.2
21/12/2021
65.13
 2,557,600 67.80 68.12 64.28 43,000 23,500 3.1
20/12/2021
67.80
 1,494,900 69.82 69.82 67.47 99,800 37,000 10.7
17/12/2021
69.82
 1,942,700 70.43 70.43 69.22 925,000 403,700 90.0
16/12/2021
70.43
 756,100 70.02 71.24 69.58 53,600 41,100 2.1
15/12/2021
70.02
 1,410,000 70.87 70.87 68.89 84,900 0 14.6
14/12/2021
70.87
 1,592,000 72.45 72.45 70.23 257,100 102,000 27.3
13/12/2021
72.45
 1,409,500 71.85 73.67 71.28 219,900 103,600 20.8
10/12/2021
71.85
 2,082,300 71.12 73.67 71.20 68,000 37,600 5.4
09/12/2021
71.12
 2,386,500 68.41 71.12 68.45 210,000 1,300 35.7
08/12/2021
68.41
 1,744,100 66.46 69.62 67.19 128,000 0 21.6
07/12/2021
66.46
 1,084,200 62.90 66.79 63.35 86,000 1,200 13.8
06/12/2021
62.90
 1,834,800 64.16 64.36 62.54 48,400 49,300 -0.1
03/12/2021
64.16
 1,140,000 66.06 66.50 64.16 46,100 267,700 -35.6
02/12/2021
66.06
 846,500 65.98 66.99 65.98 140,200 41,300 16.2
01/12/2021
65.98
 654,400 66.14 67.11 65.69 143,700 200,900 -9.4
30/11/2021
66.14
 1,290,700 64.68 67.19 64.40 288,600 4,800 46.3
29/11/2021
64.68
 1,106,000 65.57 65.57 63.95 23,000 2,200 3.1
26/11/2021
65.57
 1,864,000 67.72 67.80 65.37 6,800 34,000 -4.5
25/11/2021
67.72
 1,193,600 67.84 68.12 66.83 201,700 2,900 33.2
24/11/2021
67.84
 1,257,900 67.39 68.77 67.56 165,800 1,500 27.6
23/11/2021
67.39
 1,594,300 66.75 67.60 65.73 84,600 600 13.9
22/11/2021
66.75
 2,273,400 68.53 69.58 66.38 54,100 3,900 8.4
19/11/2021
68.53
 2,282,100 68.53 70.23 65.57 51,200 5,300 7.7
18/11/2021
68.53
 3,163,800 66.18 68.81 66.79 77,200 16,600 10.2
17/11/2021
66.18
 3,484,500 63.55 66.18 63.95 32,600 19,300 2.1
16/11/2021
63.55
 2,115,500 62.74 64.36 62.54 21,600 0 3.4
15/11/2021
62.74
 1,309,500 62.94 62.94 62.54 20,700 68,700 -7.4
12/11/2021
62.94
 1,337,100 62.70 62.94 62.33 51,600 300 8.0
11/11/2021
62.70
 1,685,800 63.02 63.02 62.42 5,900 61,100 -8.6
10/11/2021
63.02
 2,563,600 64.36 64.36 62.74 500 7,800 -1.1
09/11/2021
64.36
 1,712,600 66.34 66.54 64.16 46,000 35,700 1.7
08/11/2021
66.34
 1,744,300 66.06 68.53 66.14 20,400 120,900 -16.6
05/11/2021
66.06
 3,567,900 63.31 67.60 63.35 43,500 222,000 -29.2
04/11/2021
63.31
 807,700 62.13 63.55 61.85 71,900 0 11.1
03/11/2021
62.13
 1,006,400 63.06 63.22 62.01 38,400 69,200 -4.7
02/11/2021
63.06
 832,300 63.02 63.75 62.58 141,900 200 22.1
01/11/2021
63.02
 1,075,000 61.85 63.71 61.85 156,100 52,500 16.2
29/10/2021
61.85
 1,901,100 62.25 62.25 61.48 13,500 183,000 -25.9
28/10/2021
62.25
 1,205,200 63.06 63.95 62.21 2,800 200 0.4
27/10/2021
63.06
 905,800 63.51 63.71 62.94 24,900 62,000 -5.8
26/10/2021
63.51
 683,100 63.55 63.95 62.58 9,200 2,300 1.1
25/10/2021
63.55
 1,115,700 64.48 66.14 63.14 200 55,900 -8.9
22/10/2021
64.48
 1,130,600 65.17 65.77 63.99 79,500 15,500 10.2
21/10/2021
65.17
 1,478,000 64.03 66.38 63.99 22,100 54,500 -5.2
20/10/2021
64.03
 1,555,400 61.52 64.76 61.65 40,700 0 6.4
19/10/2021
61.52
 1,993,200 63.35 63.35 61.44 1,800 189,500 -28.6
18/10/2021
63.35
 1,237,700 64.20 64.76 62.42 1,200 81,400 -12.7
15/10/2021
64.20
 912,500 63.87 64.76 63.59 7,600 115,300 -17.1
14/10/2021
63.87
 1,090,500 65.41 66.30 63.83 200 163,200 -25.9
13/10/2021
65.41
 1,296,200 64.76 66.54 64.76 68,000 6,500 10.0
12/10/2021
64.76
 2,388,900 61.44 64.76 61.44 30,200 148,400 -18.5
11/10/2021
61.44
 770,900 60.96 61.77 60.72 14,000 194,300 -27.4
08/10/2021
60.96
 417,500 60.72 62.37 60.31 900 85,200 -12.7
07/10/2021
60.72
 484,200 60.51 62.29 59.82 4,000 7,600 -0.5
06/10/2021
60.51
 1,092,300 61.57 61.89 59.54 1,400 139,100 -20.5
05/10/2021
61.57
 733,600 62.29 63.39 61.44 200 132,500 -20.3
04/10/2021
62.29
 972,200 64.32 66.18 61.93 20,800 205,100 -28.8
01/10/2021
64.32
 1,457,200 61.08 65.13 59.95 129,000 60,200 10.8
30/09/2021
61.08
 828,200 57.92 61.52 57.96 50,900 25,000 3.9
29/09/2021
57.92
 1,677,600 61.52 61.52 57.92 23,100 284,200 -38.6
28/09/2021
61.52
 649,300 59.99 61.52 59.54 22,400 67,200 -6.7
27/09/2021
59.99
 1,074,900 59.91 62.46 59.54 19,000 282,600 -39.3
24/09/2021
59.91
 2,304,600 63.10 63.10 59.50 37,600 392,200 -52.8
23/09/2021
63.10
 3,515,200 67.84 72.25 63.10 84,200 448,300 -59.3
22/09/2021
67.84
 968,800 63.43 67.84 65.17 154,200 349,000 -32.4
21/09/2021
63.43
 1,402,800 59.70 63.75 58.49 61,300 409,300 -53.6
20/09/2021
59.70
 1,596,400 57.44 61.44 59.10 7,100 183,900 -26.5
17/09/2021
57.44
 2,013,900 53.71 57.44 54.60 836,100 587,000 35.0
16/09/2021
53.71
 1,055,100 52.05 54.28 52.34 500 327,600 -43.1
15/09/2021
52.05
 1,070,800 51.73 52.13 51.61 242,500 242,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |