CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-05) 		2 2.11% 47,126,900 -4,096,300 -401.3
91.50
100
95
2 tháng
(2025-10-06) 		4.20 4.53% 84,624,200 -5,635,500 -538.8
87
100
95
3 tháng
(2025-09-08) 		0.80 0.83% 118,020,700 -8,151,900 -780.5
87
100
95
6 tháng
(2025-06-09) 		8.90 10.10% 284,743,100 -14,307,300 -1,418.1
87
107.90
95
12 tháng
(2024-12-10) 		-19.20 -16.52% 483,984,100 -30,588,734 -3,089.8
73.10
119
95
24 tháng
(2023-12-18) 		8.61 9.74% 1,082,936,600 -37,138,012 -3,857.5
73.10
128.30
95
36 tháng
(2022-12-21) 		41.25 73.99% 1,790,024,800 -35,803,035 -3,423.1
45.67
128.30
95
60 tháng
(2020-12-31) 		79.01 439.31% 2,692,656,550 -5,727,694 485.7
17.11
128.30
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
21.01
 1,201,700 20.59 21.33 20.73 2,100 0 0.1
17/02/2021
20.59
 1,718,300 19.25 20.59 19.29 30,800 100 1.8
09/02/2021
19.25
 451,700 19.18 19.43 18.90 18,700 0 1.0
08/02/2021
19.18
 1,012,600 19.04 19.89 18.90 8,000 28,700 -1.1
05/02/2021
19.04
 1,628,300 18.20 19.25 18.16 14,400 200 0.8
04/02/2021
18.20
 536,600 17.95 18.20 17.85 60,000 12,600 2.4
03/02/2021
17.95
 597,000 17.42 17.95 17.35 700 54,300 -2.7
02/02/2021
17.42
 381,700 17.11 17.60 16.97 27,600 0 1.4
01/02/2021
17.11
 735,900 17.49 17.63 17.09 17,000 53,500 -1.8
29/01/2021
17.49
 872,900 17.12 17.95 16.40 14,600 6,900 0.4
28/01/2021
17.12
 1,570,700 18.41 18.41 17.12 65,400 3,600 3.0
27/01/2021
18.41
 1,147,700 18.44 19.01 17.95 700 13,900 -0.7
26/01/2021
18.44
 685,900 19.25 19.25 18.30 400 28,200 -1.5
25/01/2021
19.25
 502,900 19.25 19.53 19.18 10,900 3,700 0.4
22/01/2021
19.25
 1,635,900 18.65 19.53 18.48 59,700 5,600 2.9
21/01/2021
18.65
 527,300 17.95 18.65 18.13 100 6,600 -0.3
20/01/2021
17.95
 580,000 17.88 18.27 17.42 200 23,900 -1.2
19/01/2021
17.88
 956,100 18.94 18.94 17.63 6,700 9,200 -0.1
18/01/2021
18.94
 1,671,900 18.58 19.36 18.48 68,200 3,800 3.5
15/01/2021
18.58
 653,800 18.55 18.97 18.44 0 10,400 -0.5
14/01/2021
18.55
 535,900 18.48 18.65 18.34 1,000 3,700 -0.1
13/01/2021
18.48
 625,100 18.72 18.83 18.37 1,600 38,700 -2.0
12/01/2021
18.72
 716,800 18.44 19.01 18.30 50,500 3,200 2.5
11/01/2021
18.44
 553,300 18.41 18.48 18.27 60,300 71,600 -0.6
08/01/2021
18.41
 1,069,100 18.41 18.65 17.99 6,800 3,100 0.2
07/01/2021
18.41
 818,700 18.06 18.55 17.85 56,100 3,800 2.7
06/01/2021
18.06
 473,000 18.16 18.30 18.02 35,400 19,700 0.8
05/01/2021
18.16
 473,300 17.95 18.51 17.77 35,000 0 1.8
04/01/2021
17.95
 838,900 17.99 18.13 17.88 22,100 20,800 0.1
31/12/2020
17.99
 419,350 18.06 18.13 17.81 720 31,310 -1.6
30/12/2020
18.06
 829,470 18.09 18.44 18.06 42,470 22,970 1.0
29/12/2020
18.09
 3,283,780 16.91 18.09 16.89 510 520 -0.0
28/12/2020
16.91
 646,500 17.04 17.18 16.79 300 13,400 -0.6
25/12/2020
17.04
 842,470 16.82 17.07 16.72 0 25,370 -1.2
24/12/2020
16.82
 473,200 17.07 17.18 16.61 100 65,840 -3.1
23/12/2020
17.07
 1,009,620 16.88 17.32 16.89 2,830 1,000 0.1
22/12/2020
16.88
 811,850 16.82 16.89 16.60 7,470 41,690 -1.6
21/12/2020
16.82
 575,840 16.88 17.07 16.82 62,570 21,620 2.0
18/12/2020
16.88
 525,560 16.89 17.00 16.84 8,460 0 0.4
17/12/2020
16.89
 640,490 17.05 17.05 16.77 27,000 18,940 0.4
16/12/2020
17.05
 583,840 16.91 17.21 16.91 20,000 0 1.0
15/12/2020
16.91
 574,200 16.91 17.21 16.81 0 3,220 -0.2
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2020
16.91
 633,360 16.72 17.04 16.82 690 5,590 -0.2
11/12/2020
16.72
 800,160 16.62 16.89 16.51 0 10,120 -0.5
10/12/2020
16.62
 880,830 16.87 16.92 16.62 350 13,170 -0.6
09/12/2020
16.87
 672,730 16.87 17.09 16.79 30,460 1,000 1.5
08/12/2020
16.87
 1,130,550 16.58 16.92 16.58 15,130 2,000 0.7
07/12/2020
16.58
 736,370 16.60 16.63 16.45 210 6,970 -0.3
04/12/2020
16.60
 450,660 16.72 16.72 16.55 30,310 26,860 0.2
03/12/2020
16.72
 250,940 16.72 16.89 16.65 32,300 0 1.6
02/12/2020
16.72
 2,050,020 16.21 16.89 16.28 22,740 0 1.1
01/12/2020
16.21
 575,640 16.05 16.21 15.80 11,220 0 0.5
30/11/2020
16.05
 484,420 16.09 16.19 16.05 22,330 200 1.0
27/11/2020
16.09
 571,910 15.93 16.12 15.95 8,380 0 0.4
26/11/2020
15.93
 665,300 15.90 16.21 15.73 10,020 0 0.5
25/11/2020
15.90
 1,196,790 16.21 16.36 15.87 0 18,360 -0.9
24/11/2020
16.21
 1,135,400 16.39 16.53 16.12 0 200 -0.0
23/11/2020
16.39
 828,210 16.48 16.68 16.31 38,550 1,300 1.8
20/11/2020
16.48
 1,391,130 16.04 16.72 15.95 9,870 5,000 0.2
19/11/2020
16.04
 770,510 16.04 16.10 15.90 20,710 0 1.0
18/11/2020
16.04
 920,170 15.87 16.24 15.80 41,260 1,120 1.9
17/11/2020
15.87
 703,880 15.52 15.87 15.52 92,360 0 4.2
16/11/2020
15.52
 1,375,030 15.93 16.00 15.35 8,610 0 0.4
13/11/2020
15.93
 967,450 15.97 16.28 15.87 35,310 800 1.6
12/11/2020
15.97
 1,329,710 15.81 16.04 15.59 30,000 2,170 1.3
11/11/2020
15.81
 814,910 15.49 16.05 15.49 15,360 2,810 0.6
10/11/2020
15.49
 952,870 15.47 15.95 15.46 0 14,310 -0.7
09/11/2020
15.47
 3,904,230 14.47 15.47 14.60 32,050 11,910 0.9
06/11/2020
14.47
 340,480 14.42 14.59 14.35 500 7,260 -0.3
05/11/2020
14.42
 804,410 14.26 14.65 14.26 400 5,510 -0.2
04/11/2020
14.26
 273,180 14.23 14.33 14.16 0 4,700 -0.2
03/11/2020
14.23
 314,410 14.04 14.31 14.04 0 8,160 -0.3
02/11/2020
14.04
 323,510 13.78 14.67 13.82 1,160 25,370 -1.0
30/10/2020
13.78
 254,560 13.80 13.92 13.73 0 33,020 -1.3
29/10/2020
13.80
 368,550 13.80 13.99 13.65 5,100 8,020 -0.1
28/10/2020
13.80
 628,960 14.09 14.09 13.75 100 37,890 -1.5
27/10/2020
14.09
 493,420 14.23 14.33 14.06 3,800 13,120 0.0
26/10/2020
14.23
 485,790 14.30 14.57 14.23 150 31,670 -1.3
23/10/2020
14.30
 524,820 14.02 14.33 14.06 5,000 15,690 -0.4
22/10/2020
14.02
 407,290 13.87 14.09 13.82 500 0 0.0
21/10/2020
13.87
 537,260 14.07 14.16 13.87 0 31,160 -1.3
20/10/2020
14.07
 659,390 14.33 14.36 14.02 750 6,630 -0.2
19/10/2020
14.33
 635,200 14.18 14.67 14.19 0 3,410 -0.1
16/10/2020
14.18
 982,050 14.36 14.36 14.13 0 7,710 -0.3
15/10/2020
14.36
 613,250 14.50 14.57 14.35 1,770 3,220 -0.1
14/10/2020
14.50
 425,440 14.40 14.65 14.43 1,160 0 0.0
13/10/2020
14.40
 717,840 14.43 14.57 14.33 0 920 -0.0
12/10/2020
14.43
 1,015,480 14.81 14.96 14.43 6,080 14,990 -0.4
09/10/2020
14.81
 1,057,790 14.43 14.94 14.42 27,740 3,360 1.0
08/10/2020
14.43
 740,720 14.47 14.57 14.38 12,070 0 0.5
07/10/2020
14.47
 936,050 14.50 14.64 14.45 6,450 3,040 0.1
06/10/2020
14.50
 638,820 14.50 14.67 14.45 7,080 15,580 -0.4
05/10/2020
14.50
 680,490 14.36 14.60 14.42 31,490 11,240 0.9
02/10/2020
14.36
 1,319,430 14.33 14.64 14.16 16,180 190 0.7
01/10/2020
14.33
 985,160 14.54 14.67 14.19 1,020 0 0.0
30/09/2020
14.54
 1,364,900 14.43 14.54 14.13 4,800 4,910 -0.0
29/09/2020
14.43
 1,042,360 14.67 14.86 14.40 100 8,410 -0.4
28/09/2020
14.67
 745,060 14.60 14.96 14.60 1,000 28,560 -1.2
25/09/2020
14.60
 2,929,190 13.85 14.60 13.84 66,710 4,500 2.6
24/09/2020
13.85
 998,540 13.70 14.09 13.55 25,220 500 1.0

Chính sách bảo mật | Điều khoản sử dụng |