CTCP Tập đoàn Hóa chất Đức Giang (dgc)

119
-1.20
(-1%)
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
(2024-04-03) 		-3.40 -2.78% 45,553,800 1,358,356 0
108
122.60
119
2 tháng
(2024-03-04) 		6.90 6.16% 119,881,000 1,188,670 0
108
128.20
119
3 tháng
(2024-02-05) 		28.20 31.06% 174,657,100 7,269,105 0
90.80
128.20
119
6 tháng
(2023-11-06) 		33.43 39.06% 302,598,700 5,867,746 39.9
85.19
128.20
119
12 tháng
(2023-05-09) 		68.95 137.78% 785,001,700 11,139,691 102.4
48.59
128.20
119
24 tháng
(2022-05-16) 		43.65 57.92% 1,415,304,000 12,594,407 200.2
45.76
128.20
119
36 tháng
(2021-05-19) 		90.93 323.99% 1,771,182,400 32,830,407 3,482.5
27.82
128.20
119
60 tháng
(2019-05-30) 		109.99 1,220.92% 1,991,343,641 36,030,440 3,694.4
5.83
128.20
119
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
119
-1.20
 2,244,100 121 122 118.40 308,000 242,400 0
#2 02/05/2024
120.20
1.40
 2,359,700 118.80 121 117 66,400 221,160 0
#3 26/04/2024
118.80
2.70
 3,739,600 114.50 120.50 114.50 722,000 651,300 0
#4 25/04/2024
116.10
-0.20
 1,539,200 116.30 116.30 114.40 477,200 354,100 0
#5 24/04/2024
116.30
6.30
 3,029,200 110.40 116.30 110.40 648,067 667,800 0
#6 23/04/2024
110
0
 1,668,500 110.80 110.80 108 665,900 388,780 0
#7 22/04/2024
110
2
 2,055,900 110 111 108.10 602,200 429,438 0
#8 19/04/2024
108
-3.10
 3,122,100 109 112.40 107 527,900 140,867 0
#9 17/04/2024
111.10
-2.40
 1,552,300 114.30 114.50 111.10 58,900 55,770 0
#10 16/04/2024
113.50
2.40
 4,536,300 108 114.30 108 866,000 397,153 0
#11 15/04/2024
111.10
-8.10
 2,989,100 118.80 121.90 111 147,104 317,101 0
#12 12/04/2024
119.20
-0.70
 1,073,200 120.50 120.50 118.80 3,600 248,314 0
#13 11/04/2024
119.90
2
 1,522,700 117 120.50 116.70 302,300 90,219 0
#14 10/04/2024
117.90
0.90
 1,440,300 117.60 118.40 116.50 310,700 68,341 0
#15 09/04/2024
117
1
 1,164,100 116 117.60 116 207,467 151,456 0
#16 08/04/2024
116
-3.70
 3,268,100 119.80 120.40 115.50 472,496 195,300 0
#17 05/04/2024
119.70
-2.90
 2,240,100 121 122.50 119.60 171,700 137,000 0
#18 04/04/2024
122.60
0.20
 1,689,800 122.40 123 121 441,057 254,036 0
#19 03/04/2024
122.40
-0.20
 4,319,500 122.70 127.50 122 311,100 941,200 0
#20 02/04/2024
122.60
2.30
 2,443,300 119.90 122.60 118.50 343,000 184,910 0
#21 01/04/2024
120.30
-3.10
 2,402,700 122.50 122.90 120.10 32,297 742,300 0
#22 29/03/2024
123.40
-0.50
 1,970,900 123.90 124.30 122 430,400 404,300 0
#23 28/03/2024
123.90
3.20
 2,417,200 121.90 125 121.50 375,400 324,183 0
#24 27/03/2024
120.70
0
 1,516,600 120.70 121.10 119 149,200 417,600 0
#25 26/03/2024
120.70
0.70
 1,830,700 120 120.70 118.20 336,442 324,585 0
#26 25/03/2024
120
-3.60
 2,744,700 123.60 123.60 118.50 89,700 372,165 0
#27 22/03/2024
123.60
0.60
 2,312,600 123 124.50 121.30 439,842 312,200 0
#28 21/03/2024
123
0.20
 2,792,900 122.80 124.60 119.50 570,900 217,320 0
#29 20/03/2024
122.80
3.80
 2,914,900 119 123.70 118.60 1,168,200 324,793 0
#30 19/03/2024
119
0.80
 2,829,400 118.20 121.90 117 846,200 494,270 0
#31 18/03/2024
118.20
-8.80
 13,268,600 127 127.50 118.20 885,420 2,082,900 0
#32 15/03/2024
127
-1.20
 2,510,500 128.20 129.40 126 382,621 1,008,755 0
#33 14/03/2024
128.20
1
 3,447,700 127.20 131.50 127.10 749,600 1,126,700 0
#34 13/03/2024
127.20
8.30
 3,805,200 118.90 127.20 119.50 477,100 440,357 0
#35 12/03/2024
118.90
0.90
 2,137,200 118 120.50 117.70 186,200 122,658 0
#36 11/03/2024
118
-1.40
 2,792,100 119.40 122 117.30 213,000 430,922 0
#37 08/03/2024
119.40
-1.50
 2,382,900 120.90 122.90 118 585,539 283,143 0
#38 07/03/2024
120.90
7.90
 7,346,700 113 120.90 111 1,380,622 546,621 0
#39 06/03/2024
113
-0.40
 3,678,100 113.40 113.50 109.80 588,400 149,100 0
#40 05/03/2024
113.40
1.30
 2,853,700 112.10 115.50 111.50 788,300 363,387 0
#41 04/03/2024
112.10
-1.90
 3,928,600 114 115.50 111.70 194,862 709,762 0
#42 01/03/2024
114
2
 2,998,500 112 115.30 112.30 1,081,550 800,208 0
#43 29/02/2024
112
1.50
 3,079,600 110.50 114.80 109.60 371,600 441,400 0
#44 28/02/2024
110.50
-1.10
 2,783,800 111.60 112.40 110.20 303,300 290,399 0
#45 27/02/2024
111.60
4.60
 4,160,600 107 111.60 108.50 1,217,300 407,657 0
#46 26/02/2024
107
7
 7,509,000 100 107 100 2,137,500 91,900 0
#47 23/02/2024
100
-1.20
 4,435,100 101.20 103.40 99.60 1,272,300 99,900 0
#48 22/02/2024
101.20
-0.50
 2,842,500 101.70 102.80 100.70 595,300 60,200 0
#49 21/02/2024
101.70
3
 5,469,800 98.70 103 99.70 326,000 55,380 0
#50 20/02/2024
98.70
2.10
 4,599,800 96.60 98.80 95.70 839,700 78,594 0
#51 19/02/2024
96.60
1.10
 4,079,000 95.50 98.60 95.20 79,309 192,748 0
#52 16/02/2024
95.50
0.10
 2,550,700 95.40 96.50 94.50 32,600 383,776 0
#53 15/02/2024
95.40
-0.80
 1,707,800 96.20 97.10 95.20 36,900 12,812 0
#54 07/02/2024
96.20
0.60
 2,752,600 95.60 97.90 95.80 49,800 9,050 0
#55 06/02/2024
95.60
4.80
 4,805,200 90.80 95.60 90.60 465,900 39,500 0
#56 05/02/2024
90.80
0.10
 1,002,100 90.70 91.50 90.50 278,300 43,400 0
#57 02/02/2024
90.70
0.10
 1,228,100 90.60 91.40 90.30 105,100 135,300 0
#58 01/02/2024
90.60
0.20
 1,059,500 90.40 90.80 89.80 38,682 57,300 0
#59 31/01/2024
90.40
0
 1,603,900 90.40 91 89.10 63,300 103,340 0
#60 30/01/2024
90.40
0.50
 976,500 89.90 90.40 89.40 5,000 162,051 0
#61 29/01/2024
89.90
1
 1,407,300 88.90 90.90 89 1,500 125,300 0
#62 26/01/2024
88.90
0.90
 1,057,700 88 89.20 87.80 17,237 8,000 0
#63 25/01/2024
88
-1.30
 3,366,400 89.30 89.30 87.80 257,680 926,700 0
#64 24/01/2024
89.30
-0.30
 1,459,100 89.60 90.40 89.30 19,730 332,300 0
#65 23/01/2024
89.60
-1.90
 3,765,700 91.50 91.50 89.20 147,300 748,668 0
#66 22/01/2024
91.50
-0.30
 1,705,600 91.80 92 90.40 14,700 222,900 0
#67 19/01/2024
91.80
-0.40
 1,046,200 92.20 93 91.80 100,200 247,500 0
#68 18/01/2024
92.20
0.40
 1,058,200 91.80 93 91.70 3,000 108,300 0
#69 17/01/2024
91.80
-1.70
 1,794,100 93.50 93.50 91.70 22,000 488,057 0
#70 16/01/2024
93.50
2
 1,233,800 91.50 93.50 91.20 140,600 21,500 0
#71 15/01/2024
91.50
-0.10
 929,600 91.60 92.20 91.50 114,600 80,600 0
#72 12/01/2024
91.60
-0.90
 1,778,100 92.50 92.50 91.20 68,800 72,700 0
#73 11/01/2024
92.50
0
 1,796,300 92.50 92.90 91.60 0 0 0
#74 10/01/2024
92.50
-1.40
 3,880,500 93.90 94.30 91.50 5,500 673,600 -62.0
#75 09/01/2024
93.90
-0.20
 2,335,700 94.10 94.80 93.20 120,200 117,700 0.3
#76 08/01/2024
94.10
-1.40
 2,563,400 95.50 96.50 94 16,100 403,700 -36.7
#77 05/01/2024
95.50
-0.50
 1,430,600 96 96.80 94.90 22,900 72,500 -4.7
#78 04/01/2024
96
2
 5,627,600 94 99 94.20 261,100 285,764 -2.3
#79 03/01/2024
94
0.20
 1,529,900 93.80 94 93.20 69,100 345,600 -25.9
#80 02/01/2024
93.80
-0.60
 1,466,800 94.40 94.90 93.30 105,000 12,000 8.7
#81 29/12/2023
94.40
0.40
 1,296,500 94 94.40 93.70 72,700 2,000 6.6
#82 28/12/2023
94
-0.10
 1,686,200 94.10 95.40 93.50 129,600 4,600 11.8
#83 27/12/2023
94.10
0.20
 1,501,700 93.90 94.80 93.70 29,600 9,381 1.9
#84 26/12/2023
93.90
2.10
 3,027,400 91.80 94.80 92.10 61,200 14,011 4.4
#85 25/12/2023
91.80
1.30
 960,900 90.50 92.40 90.20 10,000 12,200 -0.2
#86 22/12/2023
90.50
-0.50
 1,421,400 91 91 89.90 133,310 257,000 -11.2
#87 21/12/2023
91
-0.60
 1,759,600 91.60 91.60 90.10 138,050 368,504 -20.9
#88 20/12/2023
91.60
-0.70
 1,000,600 92.30 92.40 91.20 137,200 90,300 4.4
#89 19/12/2023
92.30
1.50
 1,608,500 90.80 92.30 90.60 738,050 132,930 55.1
#90 18/12/2023
90.80
0.48
 1,622,600 90.32 91.86 89.25 27,800 219,100 -17.8
#91 15/12/2023
90.32
-1.65
 2,658,600 91.96 91.96 90.32 137,800 908,376 -72.6
#92 14/12/2023
91.96
-0.87
 1,592,100 92.83 93.70 91.57 36,400 273,486 -22.6
#93 13/12/2023
92.83
-1.06
 1,950,400 93.90 94.48 92.83 7,800 65,700 -5.6
#94 12/12/2023
93.90
-0.77
 1,149,300 94.67 94.87 93.80 100,300 83,000 1.7
#95 11/12/2023
94.67
0
 1,067,800 94.67 95.16 93.61 52,700 21,653 3.0
#96 08/12/2023
94.67
0.58
 1,476,000 94.09 94.87 93.12 326,600 92,200 22.8
#97 07/12/2023
94.09
-0.77
 4,001,300 94.87 95.83 92.06 0 0 0
#98 06/12/2023
94.87
0.68
 1,514,400 94.19 94.87 93.61 187,200 34,300 15.0
#99 05/12/2023
94.19
-0.19
 2,049,000 94.38 96.03 93.90 1,600 139,385 -13.5
#100 04/12/2023
94.38
2.32
 3,190,600 92.06 94.48 92.64 158,100 23,400 13.1

Chính sách bảo mật | Điều khoản sử dụng |