CTCP Tập đoàn Hóa chất Đức Giang (dgc)

111.10
-0.30
(-0.27%)
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
(2025-01-08) 		-1 -0.89% 16,204,300 -2,913,061 -320.3
108.90
112.40
111.10
2 tháng
(2024-12-09) 		-4.60 -3.97% 50,857,200 -3,816,131 -424.7
108.90
119
111.10
3 tháng
(2024-11-11) 		-0.74 -0.66% 86,817,900 -5,275,209 -576.3
105.90
119
111.10
6 tháng
(2024-08-12) 		5.68 5.38% 189,288,000 -6,849,109 -749.8
103.67
119
111.10
12 tháng
(2024-02-15) 		18.53 19.96% 577,366,800 -6,624,374 -847.5
92.87
128.30
111.10
24 tháng
(2023-02-20) 		60.83 120.28% 1,287,193,200 -4,988,632 -514.6
45.67
128.30
111.10
36 tháng
(2022-02-23) 		47.46 74.22% 1,946,667,400 11,010,584 2,346.9
44.54
128.30
111.10
60 tháng
(2020-03-05) 		104.26 1,459.55% 2,379,616,717 22,375,180 3,228.4
5.68
128.30
111.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
111.10
 1,245,600 111.40 111.50 110.20 154,600 525,001 -55.3
06/02/2025
111.40
 1,226,000 111.70 111.90 110.60 85,400 360,600 -30.5
05/02/2025
111.70
 1,253,300 111.80 111.90 110.50 143,500 525,000 -42.3
04/02/2025
111.50
 1,077,100 110.80 111.90 110.40 8,200 285,261 -30.8
03/02/2025
110.40
 668,100 111.40 111.40 109.90 61,500 106,100 -4.9
24/01/2025
111.40
 1,038,000 111 111.70 110.20 330,600 286,100 5.0
23/01/2025
111
 1,183,400 110.10 111 109.30 205,400 388,700 -20.1
22/01/2025
109
 838,500 109 110.30 109 35,600 149,100 -12.4
21/01/2025
109
 965,100 109.60 110.20 108.90 52,800 285,200 -25.4
20/01/2025
109.90
 764,500 110 110.60 109.70 46,500 219,984 -19.1
17/01/2025
109.80
 786,100 109.80 110 109 48,100 279,600 -25.3
16/01/2025
109.80
 1,084,700 109.90 110.70 109.10 100,900 495,900 -43.2
15/01/2025
109.30
 772,900 109.10 109.80 108.80 11,000 184,200 -18.9
14/01/2025
108.90
 685,300 110.50 110.50 108.80 50,051 181,400 -14.4
13/01/2025
110.50
 1,175,600 110 110.50 108.50 99,530 334,900 -25.7
10/01/2025
110
 1,581,100 112.30 112.50 110 2,313 37,000 -3.9
09/01/2025
112.20
 587,500 113.10 113.10 112.20 1,690 43,400 -4.7
08/01/2025
112.40
 517,100 112.30 113.20 112.30 1,300 35,000 -3.8
07/01/2025
112.30
 1,040,800 112.50 113.30 112.10 18,200 65,835 -5.4
06/01/2025
112.50
 2,604,800 115.10 116 112.10 59,460 296,665 -27.1
03/01/2025
115.50
 1,780,200 116.50 117.30 115.50 47,936 315,720 -31.2
02/01/2025
116.60
 777,800 116.60 117.30 116.40 90,792 29,700 7.1
31/12/2024
116.60
 1,267,800 116.20 117.20 116.10 87,700 400 10.2
30/12/2024
116.10
 934,100 116.50 116.90 116.10 18,600 31,465 -1.5
27/12/2024
117
 1,688,000 117.60 118.10 116.40 112,300 40,900 8.4
26/12/2024
117.60
 917,100 119 119 117.60 41,410 86,034 -5.3
25/12/2024
119
 2,125,900 119 119.20 116 256,310 278,500 -2.7
24/12/2024
118.50
 3,854,900 116.60 118.50 116.50 263,304 364,900 -11.9
23/12/2024
116.50
 1,887,700 116 117.30 115.50 92,336 36,630 6.5
20/12/2024
115.40
 1,269,000 116 116.30 115.30 40,348 47,827 -0.9
19/12/2024
116
 2,560,100 114.30 117.80 114.20 143,010 173,500 -3.5
18/12/2024
116.20
 1,013,100 116.50 116.50 115.50 50,608 58,700 -1.0
17/12/2024
116
 1,140,700 115.50 116 114.90 62,710 40,888 2.5
16/12/2024
115.50
 854,500 115 116 114.50 48,000 48,600 -0.1
13/12/2024
114.90
 1,456,800 115.60 115.90 114.40 9,700 57,700 -5.5
12/12/2024
116.40
 1,461,500 116.50 116.60 115.30 59,300 59,400 -0.0
11/12/2024
116.50
 2,506,700 116.20 117.50 116 63,700 362,000 -34.8
10/12/2024
116.20
 1,614,400 115.90 116.50 114 250,110 52,155 22.9
09/12/2024
116
 1,897,000 115.50 116.60 115.10 388,515 659,900 -31.3
06/12/2024
115.20
 6,349,700 110.50 116.90 110.20 1,492,400 915,035 66.2
05/12/2024
110
 1,604,300 107.90 110 106.50 30,235 73,430 -4.6
04/12/2024
107.90
 1,333,900 109.70 109.80 107.90 125 105,700 -11.5
03/12/2024
109.90
 846,900 109.60 109.90 108.90 5,985 22,400 -1.8
02/12/2024
109.80
 986,500 110 110.70 108.60 1,220 175,250 -19.1
29/11/2024
109.50
 2,099,600 108 110.50 107.90 60,900 67,400 -0.7
28/11/2024
107.70
 801,700 107 107.90 106.90 47,200 105,700 -6.2
27/11/2024
106.90
 1,091,400 106.70 108.50 106.70 17,586 355,100 -36.1
26/11/2024
106.70
 1,047,700 107.30 107.70 106.70 20,400 410,500 -41.8
25/11/2024
107
 849,900 105.70 107 105.70 26,750 31,200 -0.5
22/11/2024
105.90
 938,900 107.40 107.70 105.90 3,000 88,200 -9.1
21/11/2024
107
 680,300 106.60 107.30 106 33,600 76,200 -4.5
20/11/2024
106.10
 1,491,700 106.50 108 103.60 5,000 160,900 -16.5
19/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
19/11/2024
106.50
 1,962,800 110.50 110.50 106.50 15,700 673,800 -71.4
18/11/2024
110.00
 2,430,300 110.19 110.19 107.08 13,250 499,235 -54.1
15/11/2024
110.19
 1,880,200 112.34 112.73 110.10 177,510 149,342 3.2
14/11/2024
113.21
 1,795,200 113.50 114.96 111.95 156,520 259,200 -12.0
13/11/2024
113.50
 2,445,800 112.14 113.50 111.27 18,700 90,967 -8.4
12/11/2024
112.53
 1,744,000 112.53 112.63 111.07 297,500 220,300 9.0
11/11/2024
112.14
 3,579,900 109.03 112.34 108.93 767,600 170,400 68.2
08/11/2024
108.93
 984,800 109.61 110.49 108.93 19,500 143,500 -14.0
07/11/2024
109.51
 1,995,200 109.22 110.97 108.64 186,700 274,100 -9.9
06/11/2024
108.73
 872,100 108.54 108.73 107.47 0 0 0
05/11/2024
107.47
 470,600 108.05 108.05 107.27 45,100 85,100 -4.4
04/11/2024
107.57
 707,000 108.35 108.35 107.08 75,700 19,300 6.2
01/11/2024
108.44
 1,083,900 108.93 108.93 107.66 110,800 5,400 11.7
31/10/2024
109.32
 701,800 108.05 109.32 108.05 203,200 27,700 19.7
30/10/2024
108.44
 675,500 109.22 109.61 108.05 77,500 144,100 -7.5
29/10/2024
109.22
 1,247,100 108.05 109.42 107.08 81,900 106,200 -2.6
28/10/2024
107.57
 788,700 106.30 107.57 106.11 81,700 305,700 -24.4
25/10/2024
106.20
 1,805,400 107.57 108.35 106.20 58,600 770,600 -78.2
24/10/2024
107.57
 1,693,700 108.54 110.00 107.57 138,900 643,400 -56.2
23/10/2024
108.05
 1,625,100 108.54 108.73 106.89 157,100 200,300 -4.7
22/10/2024
108.15
 3,524,800 110.00 110.29 107.66 68,700 51,400 1.9
21/10/2024
110.00
 1,461,900 111.07 111.66 110.00 31,600 84,200 -6.0
18/10/2024
110.97
 831,000 111.56 112.24 110.97 83,000 15,600 7.7
17/10/2024
111.56
 1,173,100 112.14 112.14 110.78 131,300 47,900 9.6
16/10/2024
112.14
 1,837,800 112.34 112.63 110.88 208,100 1,600 23.8
15/10/2024
112.34
 1,239,400 113.12 113.70 112.14 68,900 15,300 6.2
14/10/2024
113.12
 1,768,300 112.92 114.67 112.43 12,500 130,500 -13.8
11/10/2024
112.43
 680,400 113.41 113.50 112.04 53,000 91,100 -4.4
10/10/2024
112.73
 3,358,900 112.04 115.16 112.04 8,000 260,400 -29.4
09/10/2024
111.95
 1,177,300 110.88 112.34 110.68 103,200 47,300 6.5
08/10/2024
110.88
 969,100 110.88 111.07 110.00 134,100 123,500 1.3
07/10/2024
110.97
 1,233,000 110.49 111.17 109.71 146,700 27,900 13.6
04/10/2024
110.49
 1,884,300 111.56 111.66 110.29 77,200 361,600 -32.4
03/10/2024
111.56
 1,814,700 112.92 113.02 111.46 163,000 20,800 16.3
02/10/2024
112.92
 1,808,600 113.02 113.41 111.85 125,500 300 14.5
01/10/2024
112.92
 3,445,700 112.43 115.65 112.43 74,600 248,200 -20.4
30/09/2024
112.43
 1,080,100 111.95 112.53 111.27 281,500 29,000 29.2
27/09/2024
111.95
 1,587,900 112.73 113.21 111.56 163,800 112,600 5.9
26/09/2024
112.04
 1,715,100 112.53 113.41 111.46 290,600 130,700 18.4
25/09/2024
112.43
 1,337,300 112.63 113.50 112.34 26,600 79,600 -6.2
24/09/2024
112.43
 1,089,300 111.95 112.43 111.36 151,100 94,400 6.6
23/09/2024
111.95
 1,182,800 111.95 112.14 111.07 205,700 42,900 18.7
20/09/2024
112.24
 2,980,400 112.53 114.77 112.04 397,700 445,500 -5.7
19/09/2024
111.56
 1,518,000 111.46 111.75 110.10 115,800 20,600 10.9
18/09/2024
110.58
 1,670,900 110.97 111.75 110.49 114,000 296,800 -20.9
17/09/2024
110.78
 1,190,600 109.12 110.78 108.93 63,000 97,900 -3.9
16/09/2024
109.12
 1,805,500 110.49 111.75 109.12 234,100 134,100 11.3
13/09/2024
110.49
 774,800 110.58 110.88 109.51 174,600 12,800 18.4

Chính sách bảo mật | Điều khoản sử dụng |