CTCP Tập đoàn Hóa chất Đức Giang (dgc)

115.30
0.70
(0.61%)
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)
08/07/2021
34.72
 992,700 34.68 35.34 34.51 285,300 31,500 20.3
07/07/2021
34.68
 1,612,100 32.43 34.68 32.64 169,500 2,400 13.4
06/07/2021
32.43
 1,491,800 34.80 35.63 32.43 13,800 88,600 -6.3
05/07/2021
34.80
 611,500 34.60 35.22 34.30 100 26,100 -2.2
02/07/2021
34.60
 463,200 34.60 34.93 34.47 2,000 7,700 -0.5
01/07/2021
34.60
 970,300 33.93 34.89 34.10 100,000 48,700 4.3
30/06/2021
33.93
 491,800 34.26 34.30 33.81 0 1,000 -0.1
29/06/2021
34.26
 461,900 34.51 34.55 34.18 2,200 4,900 -0.2
28/06/2021
34.51
 867,400 33.68 34.72 33.72 41,900 200 3.5
25/06/2021
33.68
 695,000 33.02 33.85 32.72 9,100 3,800 0.4
24/06/2021
33.02
 783,100 33.06 33.81 32.85 61,500 30,000 2.5
23/06/2021
33.06
 1,173,700 33.76 33.89 32.85 2,800 41,000 -3.1
22/06/2021
33.76
 579,500 33.81 34.30 33.76 87,400 36,000 4.2
21/06/2021
33.81
 928,800 33.93 33.93 33.31 181,300 0 14.7
18/06/2021
33.93
 512,800 34.01 34.10 33.51 61,000 100 5.0
17/06/2021
34.01
 816,000 33.68 34.39 33.06 292,600 3,500 23.7
16/06/2021
33.68
 1,213,000 33.10 34.10 32.93 267,700 19,500 20.0
15/06/2021
33.10
 3,219,300 30.98 33.14 30.98 57,800 1,300 4.4
14/06/2021
30.98
 1,631,400 30.19 31.19 30.10 437,100 1,700 32.2
11/06/2021
30.19
 1,217,500 30.27 30.77 29.73 250,000 70,000 13.2
10/06/2021
30.27
 992,300 29.52 30.60 29.11 4,700 23,500 -1.3
09/06/2021
29.52
 1,236,700 29.52 29.85 28.69 52,600 5,600 3.3
08/06/2021
29.52
 1,523,900 30.35 30.35 29.19 508,700 3,100 36.1
07/06/2021
30.35
 1,520,300 30.94 31.02 29.11 532,100 1,100 38.5
04/06/2021
30.94
 698,000 31.10 31.19 30.56 278,600 100 20.7
03/06/2021
31.10
 1,936,100 29.81 31.19 29.73 326,000 0 24.1
02/06/2021
29.81
 1,046,100 29.52 29.94 29.19 0 8,000 -0.6
01/06/2021
29.52
 782,500 29.81 30.15 29.44 32,300 0 2.3
31/05/2021
29.81
 1,040,900 29.61 30.23 29.36 9,200 0 0.7
28/05/2021
29.61
 695,600 29.73 29.73 29.27 43,400 30,500 0.9
27/05/2021
29.73
 795,600 29.90 29.90 29.11 180,400 17,600 11.5
26/05/2021
29.90
 1,097,100 29.81 30.15 29.44 7,600 3,000 0.3
25/05/2021
29.81
 1,091,500 29.44 29.94 29.27 162,600 2,000 11.5
24/05/2021
29.44
 744,700 29.27 29.52 29.11 158,800 100 11.2
21/05/2021
29.27
 2,644,500 27.82 29.73 27.90 14,200 700 1.0
20/05/2021
27.82
 562,100 28.07 28.07 27.48 1,500 7,900 -0.4
19/05/2021
28.07
 1,119,400 27.69 28.27 27.03 203,000 17,300 12.3
18/05/2021
27.69
 733,500 27.86 27.86 27.44 74,000 4,700 4.6
17/05/2021
27.86
 1,794,700 27.78 28.69 27.36 204,900 11,100 13.0
14/05/2021
27.78
 1,385,900 28.23 28.69 27.78 2,600 26,000 -1.6
13/05/2021
28.23
 1,454,000 29.06 29.06 28.23 29,700 1,000 2.0
12/05/2021
29.06
 956,500 28.40 29.06 28.07 100,200 600 6.8
11/05/2021
28.40
 631,900 29.02 29.02 28.27 0 15,200 -1.0
10/05/2021
29.02
 967,600 28.44 29.15 28.44 175,900 39,400 9.5
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
07/05/2021
28.44
 1,859,700 27.37 28.52 27.65 385,200 1,100 26.2
06/05/2021
27.37
 1,097,600 27.12 27.44 26.94 45,500 2,100 3.3
05/05/2021
27.12
 874,500 26.97 27.66 27.12 7,400 3,000 0.3
04/05/2021
26.97
 2,530,400 25.24 26.97 24.95 50,900 94,900 -3.3
29/04/2021
25.24
 398,600 25.31 25.85 25.17 11,900 2,100 0.7
28/04/2021
25.31
 781,800 24.84 26.00 24.77 12,900 0 0.9
27/04/2021
24.84
 378,800 24.77 25.09 24.51 2,300 12,800 -0.7
26/04/2021
24.77
 394,700 24.95 25.13 24.48 0 31,800 -2.2
23/04/2021
24.95
 610,200 24.59 24.95 24.23 71,500 93,800 -1.5
22/04/2021
24.59
 895,000 25.27 25.31 24.59 201,300 73,400 8.8
20/04/2021
25.27
 823,300 25.92 26.32 25.27 206,500 9,000 14.1
19/04/2021
25.92
 1,143,400 24.88 26.39 24.55 150,000 9,000 9.8
16/04/2021
24.88
 464,200 24.95 25.02 24.41 160,500 52,800 7.3
15/04/2021
24.95
 282,500 24.91 24.95 24.62 52,600 12,800 2.7
14/04/2021
24.91
 515,000 24.62 24.95 24.41 2,200 20,300 -1.2
13/04/2021
24.62
 759,700 25.09 25.09 24.59 18,200 16,000 0.2
12/04/2021
25.09
 578,000 25.38 25.45 24.98 21,800 37,600 -1.1
09/04/2021
25.38
 251,300 25.42 25.74 25.27 40,200 17,600 1.6
08/04/2021
25.42
 275,900 25.64 26.00 25.31 200 26,000 -1.8
07/04/2021
25.64
 908,800 25.20 26.11 25.31 200 20,100 -1.4
06/04/2021
25.20
 683,900 24.88 25.31 24.77 125,800 1,100 8.7
05/04/2021
24.88
 476,500 24.88 24.95 24.51 0 33,600 -2.3
02/04/2021
24.88
 233,400 24.98 25.45 24.77 0 8,800 -0.6
01/04/2021
24.98
 515,100 24.41 25.49 24.26 55,900 400 3.9
31/03/2021
24.41
 587,400 24.73 24.77 24.30 0 28,600 -1.9
30/03/2021
24.73
 714,700 25.45 25.64 24.59 38,400 24,400 0.9
29/03/2021
25.45
 901,200 24.19 25.64 24.26 15,400 9,900 0.4
26/03/2021
24.19
 656,000 24.33 24.44 23.50 28,500 4,300 1.6
25/03/2021
24.33
 675,400 24.26 24.59 24.12 35,400 1,300 2.3
24/03/2021
24.26
 860,300 25.31 25.31 23.86 10,100 700 0.6
23/03/2021
25.31
 487,500 25.09 25.82 25.06 300 7,600 -0.5
22/03/2021
25.09
 1,385,700 25.92 25.92 25.02 40,000 3,800 2.5
19/03/2021
25.92
 1,326,900 26.76 26.76 25.49 104,800 33,900 5.1
18/03/2021
26.76
 832,500 27.12 27.19 26.39 0 21,900 -1.6
17/03/2021
27.12
 446,000 26.97 27.30 26.76 25,000 16,300 0.7
16/03/2021
26.97
 502,200 27.26 27.33 26.76 5,600 38,100 -2.4
15/03/2021
27.26
 718,300 26.32 27.30 26.54 86,900 5,500 6.1
12/03/2021
26.32
 566,500 26.03 26.39 25.89 92,900 14,200 5.7
11/03/2021
26.03
 666,000 25.71 26.25 25.45 20,900 18,000 0.2
10/03/2021
25.71
 605,400 25.60 25.85 25.56 52,000 28,400 1.7
09/03/2021
25.60
 600,800 25.35 25.82 25.13 64,700 2,700 4.4
08/03/2021
25.35
 864,600 25.82 26.21 25.17 28,700 54,200 -1.8
05/03/2021
25.82
 780,900 25.60 25.92 24.59 95,100 31,900 4.5
04/03/2021
25.60
 991,500 24.95 26.03 24.91 175,600 9,300 11.7
03/03/2021
24.95
 1,607,700 23.32 24.95 23.36 161,300 1,800 10.8
02/03/2021
23.32
 856,900 23.57 23.61 23.14 3,200 18,400 -1.0
01/03/2021
23.57
 683,000 23.50 23.79 23.25 9,200 100 0.6
26/02/2021
23.50
 776,200 23.68 23.76 23.14 17,500 7,700 0.6
25/02/2021
23.68
 1,116,400 22.35 23.68 22.63 41,100 13,200 1.8
24/02/2021
22.35
 1,090,400 21.51 22.78 21.69 6,500 1,000 0.3
23/02/2021
21.51
 819,100 21.26 21.88 20.97 18,400 0 1.1
22/02/2021
21.26
 1,131,100 21.48 21.48 21.19 12,600 13,800 -0.1
19/02/2021
21.48
 681,300 21.59 21.98 21.30 8,100 5,100 0.2
18/02/2021
21.59
 1,201,700 21.15 21.91 21.30 2,100 0 0.1
17/02/2021
21.15
 1,718,300 19.78 21.15 19.81 30,800 100 1.8
09/02/2021
19.78
 451,700 19.71 19.96 19.42 18,700 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |