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
(2024-10-23) 		-1.05 -0.97% 32,661,100 -2,303,664 -250.6
105.90
113.50
105.90
2 tháng
(2024-09-23) 		-4.95 -4.42% 68,861,900 -1,711,764 -183.1
105.90
113.50
105.90
3 tháng
(2024-08-26) 		-1.05 -0.97% 102,088,200 -2,817,364 -310.7
105.90
113.50
105.90
6 tháng
(2024-05-27) 		-15.95 -12.97% 291,766,700 -6,165,324 -712.6
98.51
128.30
105.90
12 tháng
(2023-11-28) 		18.14 20.41% 606,936,900 -4,953,879 -602.1
85.66
128.30
105.90
24 tháng
(2022-12-05) 		50.44 89.17% 1,329,996,500 1,950,403 165.3
45.67
128.30
105.90
36 tháng
(2021-12-08) 		38.59 56.42% 1,924,063,600 16,798,429 3,075.4
44.54
128.30
105.90
60 tháng
(2019-12-19) 		99.33 1,295.04% 2,314,877,221 25,871,012 3,694.8
5.68
128.30
105.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
50.80
 1,947,000 47.48 50.80 47.76 532,600 182,500 43.7
10/09/2021
47.48
 429,300 46.79 47.76 46.87 41,600 21,000 2.4
09/09/2021
46.79
 304,500 46.95 47.03 46.67 0 59,000 -6.8
08/09/2021
46.95
 432,200 46.43 47.28 46.02 400 87,000 -10.0
07/09/2021
46.43
 1,241,300 46.95 46.95 45.82 151,200 29,800 13.9
06/09/2021
46.95
 827,400 47.44 47.44 46.59 102,200 64,700 4.4
01/09/2021
47.44
 711,700 47.76 48.17 47.24 92,200 44,000 5.7
31/08/2021
47.76
 1,037,700 46.55 48.17 46.87 333,900 7,900 38.4
30/08/2021
46.55
 791,900 45.25 46.55 45.25 289,200 9,300 32.0
27/08/2021
45.25
 708,900 44.81 45.70 44.12 90,100 9,900 9.0
26/08/2021
44.81
 1,046,200 43.67 45.33 43.51 7,300 32,400 -2.8
25/08/2021
43.67
 504,700 43.51 44.12 42.91 1,900 21,800 -2.1
24/08/2021
43.51
 1,289,300 44.16 44.16 42.50 188,000 128,300 6.3
23/08/2021
44.16
 1,042,400 43.51 44.48 42.50 216,000 81,000 14.5
20/08/2021
43.51
 1,977,400 44.04 44.28 42.10 562,800 98,700 50.3
19/08/2021
44.04
 1,525,200 42.50 44.48 42.54 511,300 2,300 54.6
18/08/2021
42.50
 1,523,000 41.25 42.74 41.25 203,700 160,300 4.6
17/08/2021
41.25
 1,367,400 40.36 41.69 40.07 279,600 66,200 21.5
16/08/2021
40.36
 894,000 39.67 40.40 39.67 137,300 64,900 7.2
13/08/2021
39.67
 2,648,300 39.87 39.87 38.25 161,900 52,700 10.4
12/08/2021
39.87
 1,081,700 40.31 40.44 39.79 75,700 1,000 7.4
11/08/2021
40.31
 820,500 41.16 41.69 40.31 88,900 500 8.9
10/08/2021
41.16
 1,671,300 39.87 41.29 39.67 82,900 54,600 2.9
09/08/2021
39.87
 876,400 39.59 40.07 39.06 98,900 53,200 4.5
06/08/2021
39.59
 1,145,200 40.31 40.31 39.59 36,000 19,000 1.7
05/08/2021
40.31
 645,400 40.27 40.56 39.75 51,400 75,300 -2.4
04/08/2021
40.27
 1,361,200 39.22 40.48 39.30 208,800 102,700 10.4
03/08/2021
39.22
 1,222,000 39.30 39.55 38.66 51,400 235,500 -17.7
02/08/2021
39.30
 1,871,100 38.66 40.07 38.45 53,700 110,700 -5.6
30/07/2021
38.66
 942,000 38.86 38.86 38.21 7,800 5,400 0.2
29/07/2021
38.86
 994,700 37.93 39.14 37.68 50,500 3,700 4.5
28/07/2021
37.93
 1,364,900 37.64 38.53 36.91 51,400 200 4.8
27/07/2021
37.64
 1,685,000 39.06 39.46 37.24 75,800 43,900 3.0
26/07/2021
39.06
 1,693,900 37.40 39.87 37.28 384,200 34,400 33.9
23/07/2021
37.40
 5,362,400 34.97 37.40 34.81 859,500 1,400 78.3
22/07/2021
34.97
 2,429,900 33.19 35.13 33.43 33,900 34,100 0.0
21/07/2021
33.19
 724,600 32.95 33.56 32.99 94,300 24,100 5.8
20/07/2021
32.95
 756,100 32.10 32.99 31.86 55,900 59,200 -0.3
19/07/2021
32.10
 1,042,800 33.23 33.23 31.98 100 40,100 -3.2
16/07/2021
33.23
 863,200 32.71 33.76 32.71 16,500 33,800 -1.4
15/07/2021
32.71
 1,018,100 31.57 32.83 30.92 112,400 8,000 8.2
14/07/2021
31.57
 1,646,500 32.79 33.19 31.17 11,500 25,300 -1.1
13/07/2021
32.79
 1,549,500 33.27 33.96 32.02 97,900 404,300 -24.8
12/07/2021
33.27
 3,418,700 35.58 35.58 33.11 467,700 58,100 34.3
09/07/2021
35.58
 2,137,600 33.80 36.06 33.60 313,600 85,000 19.8
08/07/2021
33.80
 992,700 33.76 34.41 33.60 285,300 31,500 20.3
07/07/2021
33.76
 1,612,100 31.57 33.76 31.77 169,500 2,400 13.4
06/07/2021
31.57
 1,491,800 33.88 34.69 31.57 13,800 88,600 -6.3
05/07/2021
33.88
 611,500 33.68 34.28 33.39 100 26,100 -2.2
02/07/2021
33.68
 463,200 33.68 34.00 33.56 2,000 7,700 -0.5
01/07/2021
33.68
 970,300 33.03 33.96 33.19 100,000 48,700 4.3
30/06/2021
33.03
 491,800 33.35 33.39 32.91 0 1,000 -0.1
29/06/2021
33.35
 461,900 33.60 33.64 33.27 2,200 4,900 -0.2
28/06/2021
33.60
 867,400 32.79 33.80 32.83 41,900 200 3.5
25/06/2021
32.79
 695,000 32.14 32.95 31.86 9,100 3,800 0.4
24/06/2021
32.14
 783,100 32.18 32.91 31.98 61,500 30,000 2.5
23/06/2021
32.18
 1,173,700 32.87 32.99 31.98 2,800 41,000 -3.1
22/06/2021
32.87
 579,500 32.91 33.39 32.87 87,400 36,000 4.2
21/06/2021
32.91
 928,800 33.03 33.03 32.42 181,300 0 14.7
18/06/2021
33.03
 512,800 33.11 33.19 32.62 61,000 100 5.0
17/06/2021
33.11
 816,000 32.79 33.47 32.18 292,600 3,500 23.7
16/06/2021
32.79
 1,213,000 32.22 33.19 32.06 267,700 19,500 20.0
15/06/2021
32.22
 3,219,300 30.16 32.26 30.16 57,800 1,300 4.4
14/06/2021
30.16
 1,631,400 29.39 30.36 29.31 437,100 1,700 32.2
11/06/2021
29.39
 1,217,500 29.47 29.95 28.94 250,000 70,000 13.2
10/06/2021
29.47
 992,300 28.74 29.79 28.33 4,700 23,500 -1.3
09/06/2021
28.74
 1,236,700 28.74 29.06 27.93 52,600 5,600 3.3
08/06/2021
28.74
 1,523,900 29.55 29.55 28.41 508,700 3,100 36.1
07/06/2021
29.55
 1,520,300 30.11 30.20 28.33 532,100 1,100 38.5
04/06/2021
30.11
 698,000 30.28 30.36 29.75 278,600 100 20.7
03/06/2021
30.28
 1,936,100 29.02 30.36 28.94 326,000 0 24.1
02/06/2021
29.02
 1,046,100 28.74 29.14 28.41 0 8,000 -0.6
01/06/2021
28.74
 782,500 29.02 29.35 28.66 32,300 0 2.3
31/05/2021
29.02
 1,040,900 28.82 29.43 28.58 9,200 0 0.7
28/05/2021
28.82
 695,600 28.94 28.94 28.50 43,400 30,500 0.9
27/05/2021
28.94
 795,600 29.10 29.10 28.33 180,400 17,600 11.5
26/05/2021
29.10
 1,097,100 29.02 29.35 28.66 7,600 3,000 0.3
25/05/2021
29.02
 1,091,500 28.66 29.14 28.50 162,600 2,000 11.5
24/05/2021
28.66
 744,700 28.50 28.74 28.33 158,800 100 11.2
21/05/2021
28.50
 2,644,500 27.08 28.94 27.16 14,200 700 1.0
20/05/2021
27.08
 562,100 27.32 27.32 26.76 1,500 7,900 -0.4
19/05/2021
27.32
 1,119,400 26.96 27.52 26.31 203,000 17,300 12.3
18/05/2021
26.96
 733,500 27.12 27.12 26.71 74,000 4,700 4.6
17/05/2021
27.12
 1,794,700 27.04 27.93 26.63 204,900 11,100 13.0
14/05/2021
27.04
 1,385,900 27.48 27.93 27.04 2,600 26,000 -1.6
13/05/2021
27.48
 1,454,000 28.29 28.29 27.48 29,700 1,000 2.0
12/05/2021
28.29
 956,500 27.65 28.29 27.32 100,200 600 6.8
11/05/2021
27.65
 631,900 28.25 28.25 27.52 0 15,200 -1.0
10/05/2021
28.25
 967,600 27.69 28.37 27.69 175,900 39,400 9.5
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
07/05/2021
27.69
 1,859,700 26.65 27.77 26.92 385,200 1,100 26.2
06/05/2021
26.64
 1,097,600 26.40 26.71 26.22 45,500 2,100 3.3
05/05/2021
26.40
 874,500 26.26 26.93 26.40 7,400 3,000 0.3
04/05/2021
26.26
 2,530,400 24.57 26.26 24.29 50,900 94,900 -3.3
29/04/2021
24.57
 398,600 24.64 25.17 24.50 11,900 2,100 0.7
28/04/2021
24.64
 781,800 24.18 25.31 24.11 12,900 0 0.9
27/04/2021
24.18
 378,800 24.11 24.43 23.86 2,300 12,800 -0.7
26/04/2021
24.11
 394,700 24.29 24.46 23.83 0 31,800 -2.2
23/04/2021
24.29
 610,200 23.93 24.29 23.58 71,500 93,800 -1.5
22/04/2021
23.93
 895,000 24.60 24.64 23.93 201,300 73,400 8.8
20/04/2021
24.60
 823,300 25.24 25.62 24.60 206,500 9,000 14.1

Chính sách bảo mật | Điều khoản sử dụng |