CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
22.70
 675,400 22.63 22.93 22.49 35,400 1,300 2.3
24/03/2021
22.63
 860,300 23.61 23.61 22.26 10,100 700 0.6
23/03/2021
23.61
 487,500 23.40 24.08 23.37 300 7,600 -0.5
22/03/2021
23.40
 1,385,700 24.18 24.18 23.34 40,000 3,800 2.5
19/03/2021
24.18
 1,326,900 24.95 24.95 23.77 104,800 33,900 5.1
18/03/2021
24.95
 832,500 25.29 25.36 24.62 0 21,900 -1.6
17/03/2021
25.29
 446,000 25.16 25.46 24.95 25,000 16,300 0.7
16/03/2021
25.16
 502,200 25.43 25.49 24.95 5,600 38,100 -2.4
15/03/2021
25.43
 718,300 24.55 25.46 24.75 86,900 5,500 6.1
12/03/2021
24.55
 566,500 24.28 24.62 24.15 92,900 14,200 5.7
11/03/2021
24.28
 666,000 23.98 24.48 23.74 20,900 18,000 0.2
10/03/2021
23.98
 605,400 23.88 24.11 23.84 52,000 28,400 1.7
09/03/2021
23.88
 600,800 23.64 24.08 23.44 64,700 2,700 4.4
08/03/2021
23.64
 864,600 24.08 24.45 23.47 28,700 54,200 -1.8
05/03/2021
24.08
 780,900 23.88 24.18 22.93 95,100 31,900 4.5
04/03/2021
23.88
 991,500 23.27 24.28 23.23 175,600 9,300 11.7
03/03/2021
23.27
 1,607,700 21.75 23.27 21.78 161,300 1,800 10.8
02/03/2021
21.75
 856,900 21.99 22.02 21.58 3,200 18,400 -1.0
01/03/2021
21.99
 683,000 21.92 22.19 21.68 9,200 100 0.6
26/02/2021
21.92
 776,200 22.09 22.16 21.58 17,500 7,700 0.6
25/02/2021
22.09
 1,116,400 20.84 22.09 21.11 41,100 13,200 1.8
24/02/2021
20.84
 1,090,400 20.06 21.25 20.23 6,500 1,000 0.3
23/02/2021
20.06
 819,100 19.83 20.40 19.56 18,400 0 1.1
22/02/2021
19.83
 1,131,100 20.03 20.03 19.76 12,600 13,800 -0.1
19/02/2021
20.03
 681,300 20.13 20.50 19.86 8,100 5,100 0.2
18/02/2021
20.13
 1,201,700 19.73 20.44 19.86 2,100 0 0.1
17/02/2021
19.73
 1,718,300 18.45 19.73 18.48 30,800 100 1.8
09/02/2021
18.45
 451,700 18.38 18.61 18.11 18,700 0 1.0
08/02/2021
18.38
 1,012,600 18.24 19.05 18.11 8,000 28,700 -1.1
05/02/2021
18.24
 1,628,300 17.43 18.45 17.40 14,400 200 0.8
04/02/2021
17.43
 536,600 17.20 17.43 17.10 60,000 12,600 2.4
03/02/2021
17.20
 597,000 16.69 17.20 16.63 700 54,300 -2.7
02/02/2021
16.69
 381,700 16.39 16.86 16.25 27,600 0 1.4
01/02/2021
16.39
 735,900 16.76 16.89 16.37 17,000 53,500 -1.8
29/01/2021
16.76
 872,900 16.41 17.20 15.71 14,600 6,900 0.4
28/01/2021
16.41
 1,570,700 17.64 17.64 16.41 65,400 3,600 3.0
27/01/2021
17.64
 1,147,700 17.67 18.21 17.20 700 13,900 -0.7
26/01/2021
17.67
 685,900 18.45 18.45 17.54 400 28,200 -1.5
25/01/2021
18.45
 502,900 18.45 18.72 18.38 10,900 3,700 0.4
22/01/2021
18.45
 1,635,900 17.87 18.72 17.70 59,700 5,600 2.9
21/01/2021
17.87
 527,300 17.20 17.87 17.37 100 6,600 -0.3
20/01/2021
17.20
 580,000 17.13 17.50 16.69 200 23,900 -1.2
19/01/2021
17.13
 956,100 18.14 18.14 16.89 6,700 9,200 -0.1
18/01/2021
18.14
 1,671,900 17.81 18.55 17.70 68,200 3,800 3.5
15/01/2021
17.81
 653,800 17.77 18.18 17.67 0 10,400 -0.5
14/01/2021
17.77
 535,900 17.70 17.87 17.57 1,000 3,700 -0.1
13/01/2021
17.70
 625,100 17.94 18.04 17.60 1,600 38,700 -2.0
12/01/2021
17.94
 716,800 17.67 18.21 17.54 50,500 3,200 2.5
11/01/2021
17.67
 553,300 17.64 17.70 17.50 60,300 71,600 -0.6
08/01/2021
17.64
 1,069,100 17.64 17.87 17.23 6,800 3,100 0.2
07/01/2021
17.64
 818,700 17.30 17.77 17.10 56,100 3,800 2.7
06/01/2021
17.30
 473,000 17.40 17.54 17.27 35,400 19,700 0.8
05/01/2021
17.40
 473,300 17.20 17.74 17.03 35,000 0 1.8
04/01/2021
17.20
 838,900 17.23 17.37 17.13 22,100 20,800 0.1
31/12/2020
17.23
 419,350 17.30 17.37 17.06 720 31,310 -1.6
30/12/2020
17.30
 829,470 17.33 17.67 17.30 42,470 22,970 1.0
29/12/2020
17.33
 3,283,780 16.20 17.33 16.19 510 520 -0.0
28/12/2020
16.20
 646,500 16.32 16.46 16.09 300 13,400 -0.6
25/12/2020
16.32
 842,470 16.12 16.36 16.02 0 25,370 -1.2
24/12/2020
16.12
 473,200 16.36 16.46 15.92 100 65,840 -3.1
23/12/2020
16.36
 1,009,620 16.17 16.59 16.19 2,830 1,000 0.1
22/12/2020
16.17
 811,850 16.12 16.19 15.90 7,470 41,690 -1.6
21/12/2020
16.12
 575,840 16.17 16.36 16.12 62,570 21,620 2.0
18/12/2020
16.17
 525,560 16.19 16.29 16.14 8,460 0 0.4
17/12/2020
16.19
 640,490 16.34 16.34 16.07 27,000 18,940 0.4
16/12/2020
16.34
 583,840 16.20 16.49 16.20 20,000 0 1.0
15/12/2020
16.20
 574,200 16.20 16.49 16.10 0 3,220 -0.2
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2020
16.20
 633,360 16.02 16.32 16.12 690 5,590 -0.2
11/12/2020
16.02
 800,160 15.92 16.18 15.82 0 10,120 -0.5
10/12/2020
15.92
 880,830 16.17 16.21 15.92 350 13,170 -0.6
09/12/2020
16.17
 672,730 16.17 16.38 16.08 30,460 1,000 1.5
08/12/2020
16.17
 1,130,550 15.89 16.21 15.89 15,130 2,000 0.7
07/12/2020
15.89
 736,370 15.90 15.94 15.76 210 6,970 -0.3
04/12/2020
15.90
 450,660 16.02 16.02 15.85 30,310 26,860 0.2
03/12/2020
16.02
 250,940 16.02 16.18 15.95 32,300 0 1.6
02/12/2020
16.02
 2,050,020 15.53 16.18 15.59 22,740 0 1.1
01/12/2020
15.53
 575,640 15.38 15.53 15.14 11,220 0 0.5
30/11/2020
15.38
 484,420 15.41 15.51 15.38 22,330 200 1.0
27/11/2020
15.41
 571,910 15.27 15.45 15.28 8,380 0 0.4
26/11/2020
15.27
 665,300 15.23 15.53 15.07 10,020 0 0.5
25/11/2020
15.23
 1,196,790 15.53 15.67 15.20 0 18,360 -0.9
24/11/2020
15.53
 1,135,400 15.71 15.84 15.45 0 200 -0.0
23/11/2020
15.71
 828,210 15.79 15.99 15.63 38,550 1,300 1.8
20/11/2020
15.79
 1,391,130 15.36 16.02 15.28 9,870 5,000 0.2
19/11/2020
15.36
 770,510 15.36 15.43 15.23 20,710 0 1.0
18/11/2020
15.36
 920,170 15.20 15.56 15.14 41,260 1,120 1.9
17/11/2020
15.20
 703,880 14.87 15.20 14.87 92,360 0 4.2
16/11/2020
14.87
 1,375,030 15.27 15.33 14.71 8,610 0 0.4
13/11/2020
15.27
 967,450 15.30 15.59 15.20 35,310 800 1.6
12/11/2020
15.30
 1,329,710 15.15 15.36 14.94 30,000 2,170 1.3
11/11/2020
15.15
 814,910 14.84 15.38 14.84 15,360 2,810 0.6
10/11/2020
14.84
 952,870 14.83 15.28 14.81 0 14,310 -0.7
09/11/2020
14.83
 3,904,230 13.86 14.83 13.99 32,050 11,910 0.9
06/11/2020
13.86
 340,480 13.81 13.98 13.75 500 7,260 -0.3
05/11/2020
13.81
 804,410 13.66 14.04 13.66 400 5,510 -0.2
04/11/2020
13.66
 273,180 13.63 13.73 13.57 0 4,700 -0.2
03/11/2020
13.63
 314,410 13.45 13.71 13.45 0 8,160 -0.3
02/11/2020
13.45
 323,510 13.21 14.06 13.24 1,160 25,370 -1.0
30/10/2020
13.21
 254,560 13.22 13.34 13.16 0 33,020 -1.3
29/10/2020
13.22
 368,550 13.22 13.40 13.08 5,100 8,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |