CTCP Tập đoàn Hóa chất Đức Giang (dgc)

111.90
-0.60
(-0.53%)
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
(2024-10-09) 		-2.50 -2.17% 30,719,000 -1,595,990 -177.0
109.10
116.20
111.90
2 tháng
(2024-09-09) 		-1 -0.88% 65,925,000 -1,534,385 -170.5
109.10
116.20
111.90
3 tháng
(2024-08-12) 		3.90 3.59% 101,485,300 -2,819,829 -315.9
106.50
116.20
111.90
6 tháng
(2024-05-13) 		-10.10 -8.24% 306,430,700 -7,841,262 -926.0
101.20
131.80
111.90
12 tháng
(2023-11-14) 		21.99 24.30% 613,358,400 -3,551,184 -501.0
88
131.80
111.90
24 tháng
(2022-11-21) 		66.11 142.49% 1,365,462,100 -1,590,380 -65.3
45.76
131.80
111.90
36 tháng
(2021-11-24) 		42.81 61.43% 1,918,833,200 16,446,732 3,050.7
45.76
131.80
111.90
60 tháng
(2019-12-05) 		104.68 1,338.39% 2,299,889,369 24,979,615 3,579.7
5.83
131.80
111.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
51.48
 2,344,300 50.72 52.14 50.81 50,400 20,800 1.6
04/04/2023
50.72
 3,419,900 49.39 51.10 49.39 162,250 165,501 -0.2
03/04/2023
49.39
 1,734,700 48.72 49.48 48.82 228,200 11,923 11.2
31/03/2023
48.72
 1,234,100 48.82 49.01 48.25 93,700 210,300 -6.0
30/03/2023
48.82
 1,219,200 49.29 50.24 48.63 46,100 241,500 -10.0
29/03/2023
49.29
 815,400 49.10 49.29 48.53 124,200 500 6.4
28/03/2023
49.10
 1,458,000 48.44 49.58 48.44 110,200 362,425 -13.0
27/03/2023
48.44
 877,600 48.06 48.53 47.96 143,800 500 7.3
24/03/2023
48.06
 721,600 48.06 48.44 47.87 51,500 60,000 -0.4
23/03/2023
48.06
 656,300 48.06 48.44 47.58 188,100 177,100 0.6
22/03/2023
48.06
 458,200 48.44 48.82 48.06 29,600 0 1.5
21/03/2023
48.44
 1,551,500 48.06 48.91 47.01 394,100 285,683 -30.3
20/03/2023
48.06
 1,241,900 49.86 49.86 48.06 21,700 38,914 -0.9
17/03/2023
49.86
 2,142,400 48.82 49.86 49.01 1,479,000 202,300 67.0
16/03/2023
48.82
 403,200 49.86 49.86 48.82 211,700 114,200 5.1
15/03/2023
49.86
 1,570,700 49.01 50.24 49.20 84,100 4,400 4.2
14/03/2023
49.01
 1,595,700 49.20 49.77 48.44 402,237 100,408 15.6
13/03/2023
49.20
 1,561,700 49.96 49.96 48.72 487,237 5,700 24.9
10/03/2023
49.96
 2,711,200 49.29 50.72 48.63 245,200 45,000 10.5
09/03/2023
49.29
 2,007,000 48.06 49.48 47.96 366,600 342,963 1.2
08/03/2023
48.06
 953,000 48.06 48.06 47.01 119,200 163,100 -2.2
07/03/2023
48.06
 964,900 48.06 48.34 47.20 169,700 264,156 -4.8
06/03/2023
48.06
 1,522,000 47.77 48.44 47.58 169,600 11,200 8.0
03/03/2023
47.77
 1,021,000 48.44 48.53 47.39 195,100 172,600 1.1
02/03/2023
48.44
 930,700 47.77 48.91 47.96 30,050 51,224 -1.1
01/03/2023
47.77
 827,500 47.58 47.77 46.92 110,110 270,400 -8.1
28/02/2023
47.58
 1,309,600 46.92 47.87 46.16 425,810 408,721 0.9
27/02/2023
46.92
 2,139,800 48.06 48.25 46.63 20,906 272,800 -12.4
24/02/2023
48.06
 1,356,200 49.39 49.77 47.96 56,070 654,000 -30.3
23/02/2023
49.39
 2,570,800 50.34 50.43 48.15 7,100 416,682 -21.3
22/02/2023
50.34
 2,064,800 51.86 51.86 50.34 112,324 542,547 -22.8
21/02/2023
51.86
 1,655,500 51.95 52.62 51.48 61,700 217,263 -8.5
20/02/2023
51.95
 1,835,100 50.34 51.95 50.15 109,900 215,300 -5.8
17/02/2023
50.34
 997,100 50.62 50.91 50.05 106,900 114,000 -0.4
16/02/2023
50.62
 1,204,700 50.91 51.57 50.34 79,700 483,201 -21.5
15/02/2023
50.91
 1,027,200 50.34 51.48 50.05 24,100 330,100 -16.4
14/02/2023
50.34
 1,605,700 49.58 50.72 49.48 83,110 410,451 -17.3
13/02/2023
49.58
 2,575,700 52.24 52.24 49.39 39,200 324,133 -14.9
10/02/2023
52.24
 1,018,200 52.43 53.00 52.05 34,800 138,500 -5.7
09/02/2023
52.43
 1,059,500 52.24 53.66 52.24 2,000 362,625 -19.9
08/02/2023
52.24
 2,336,200 52.81 53.57 51.38 210,072 335,300 -6.9
07/02/2023
52.81
 3,836,200 55.09 55.37 52.71 42,410 495,458 -25.2
06/02/2023
55.09
 1,728,900 55.85 56.32 54.33 117,800 221,516 -6.0
03/02/2023
55.85
 1,831,400 56.13 56.79 55.09 103,905 43,200 3.6
02/02/2023
56.13
 2,704,700 56.98 58.60 55.66 133,710 81,022 3.1
01/02/2023
56.98
 5,287,500 57.27 60.02 56.98 284,600 964,365 -40.8
31/01/2023
57.27
 3,875,600 55.47 57.65 55.18 58,100 1,110,216 -63.4
30/01/2023
55.47
 1,928,700 56.04 56.51 55.47 66,800 652,343 -34.2
27/01/2023
56.04
 1,930,000 56.89 58.12 55.56 204,600 819,370 -36.3
19/01/2023
56.89
 2,053,600 56.23 57.93 56.32 191,200 705,600 -30.8
18/01/2023
56.23
 1,660,900 55.85 56.51 55.75 458,100 435,200 1.4
17/01/2023
55.85
 1,867,300 53.57 56.13 53.57 705,705 69,900 37.4
16/01/2023
53.57
 845,500 54.04 54.52 53.57 186,900 128,317 3.3
13/01/2023
54.04
 1,256,100 53.19 55.09 53.66 170,200 107,700 3.6
12/01/2023
53.19
 976,400 53.57 54.23 53.09 66,500 130,000 -3.6
11/01/2023
53.57
 1,183,200 53.66 54.61 53.57 114,650 473,300 -20.2
10/01/2023
53.66
 1,782,700 54.71 55.28 53.38 116,110 411,500 -16.7
09/01/2023
54.71
 1,265,000 55.66 56.61 54.71 63,300 424,700 -20.8
06/01/2023
55.66
 1,939,000 57.84 57.93 55.47 160,500 447,000 -16.8
05/01/2023
57.84
 1,367,200 57.17 58.31 57.17 148,200 42,600 6.4
04/01/2023
57.17
 1,731,200 56.70 58.79 56.89 48,781 460,000 -24.8
03/01/2023
56.70
 1,790,900 55.94 57.36 55.09 132,500 583,800 -26.9
30/12/2022
55.94
 1,390,000 54.99 55.94 54.42 813,800 2,153 47.8
29/12/2022
54.99
 968,900 56.04 56.04 54.61 551,940 96,800 26.4
28/12/2022
56.04
 1,540,600 55.28 56.04 53.76 889,430 157,500 43.2
27/12/2022
55.28
 1,874,800 52.14 55.28 51.29 701,600 317,834 22.3
26/12/2022
52.14
 2,760,600 56.04 56.04 52.14 527,300 323,800 11.2
23/12/2022
56.04
 1,362,900 57.27 57.27 55.56 381,700 311,334 4.2
22/12/2022
57.27
 1,327,000 57.27 57.93 55.47 409,200 40,900 22.2
21/12/2022
57.27
 1,916,600 58.69 59.83 55.09 646,100 290,200 21.5
20/12/2022
58.69
 4,273,900 59.83 59.83 55.94 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
59.83
 3,681,300 61.83 62.49 59.36 479,100 260,881 13.7
16/12/2022
61.83
 3,078,800 61.92 62.01 60.83 870,171 293,300 39.3
15/12/2022
61.92
 1,996,800 61.37 62.56 61.28 411,500 16,100 27.0
14/12/2022
61.37
 4,832,800 59.38 63.10 59.65 784,511 691,600 6.3
13/12/2022
59.38
 2,803,000 59.01 59.38 57.92 1,181,987 981,217 13.1
12/12/2022
59.01
 3,953,600 57.74 59.65 57.74 1,034,753 27,100 65.5
09/12/2022
57.74
 1,928,600 58.47 58.92 56.74 657,650 299,300 22.8
08/12/2022
58.47
 3,540,200 56.93 59.74 57.11 785,100 151,841 40.8
07/12/2022
56.93
 3,002,700 57.20 58.11 55.56 388,000 141,600 15.4
06/12/2022
57.20
 6,316,800 58.11 60.65 55.84 259,200 146,800 7.1
05/12/2022
58.11
 4,394,800 56.20 58.20 56.20 1,207,900 95,328 71.2
02/12/2022
56.20
 5,784,400 52.66 56.29 51.57 919,700 305,300 38.0
01/12/2022
52.66
 6,420,100 55.29 58.02 52.66 1,077,700 823,400 14.7
30/11/2022
55.29
 4,653,200 52.30 55.29 53.11 794,300 109,845 41.7
29/11/2022
52.30
 6,135,600 48.94 52.30 49.84 1,811,100 861,102 54.7
28/11/2022
48.94
 5,248,800 45.76 48.94 46.58 2,389,500 2,862,600 -25.5
25/11/2022
45.76
 4,887,000 46.30 47.76 44.76 952,656 1,123,200 -8.6
24/11/2022
46.30
 3,274,800 47.21 47.39 45.03 1,587,800 1,525,300 3.2
23/11/2022
47.21
 3,210,900 46.39 48.39 46.39 1,087,605 1,420,000 -17.3
22/11/2022
46.39
 6,143,000 46.39 48.57 43.67 687,600 2,031,300 -68.7
21/11/2022
46.39
 7,210,300 49.84 50.21 46.39 178,100 3,068,600 -147.7
18/11/2022
49.84
 8,514,600 53.57 53.66 49.84 59,605 2,297,400 -122.9
17/11/2022
53.57
 3,085,200 51.66 55.20 53.29 846,075 1,121,389 -16.2
16/11/2022
51.66
 12,959,600 48.30 51.66 44.94 2,081,500 1,467,002 35.0
15/11/2022
48.30
 248,600 51.93 51.93 48.30 145,105 48,500 5.1
14/11/2022
51.93
 569,200 55.75 55.75 51.93 181,646 0 10.4
11/11/2022
55.75
 3,203,300 59.92 61.28 55.75 1,106,200 26,330 66.3
10/11/2022
59.92
 2,874,700 64.37 64.37 59.92 538,505 389,900 9.8
09/11/2022
64.37
 1,378,100 64.46 65.19 63.19 330,200 16,300 22.3

Chính sách bảo mật | Điều khoản sử dụng |