CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.10
0.60
(0.89%)
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
(2025-12-29) 		6.50 10.66% 120,515,000 -2,471,400 -147.5
61
73.90
68.10
2 tháng
(2025-12-01) 		-23.52 -25.84% 241,847,700 -18,571,200 -1,297.0
60.90
92.94
68.10
3 tháng
(2025-10-30) 		-22.18 -24.73% 292,643,400 -22,918,000 -1,722.2
60.90
95.81
68.10
6 tháng
(2025-08-01) 		-29.84 -30.66% 422,788,900 -33,628,000 -2,739.3
60.90
103.38
68.10
12 tháng
(2025-02-03) 		-38.37 -36.24% 674,636,700 -46,849,349 -4,125.9
60.90
108.55
68.10
24 tháng
(2024-02-15) 		-21.48 -24.14% 1,247,779,000 -52,495,362 -4,865.0
60.90
122.92
68.10
36 tháng
(2023-02-13) 		21.26 45.98% 1,965,015,800 -52,188,495 -4,602.6
43.76
122.92
68.10
60 tháng
(2021-02-23) 		47.44 236.41% 2,900,640,100 -24,771,104 -847.1
20.06
122.92
68.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
13.22
 628,960 13.50 13.50 13.17 100 37,890 -1.5
27/10/2020
13.50
 493,420 13.63 13.73 13.47 3,800 13,120 0.0
26/10/2020
13.63
 485,790 13.70 13.96 13.63 150 31,670 -1.3
23/10/2020
13.70
 524,820 13.44 13.73 13.47 5,000 15,690 -0.4
22/10/2020
13.44
 407,290 13.29 13.50 13.24 500 0 0.0
21/10/2020
13.29
 537,260 13.48 13.57 13.29 0 31,160 -1.3
20/10/2020
13.48
 659,390 13.73 13.76 13.44 750 6,630 -0.2
19/10/2020
13.73
 635,200 13.58 14.06 13.60 0 3,410 -0.1
16/10/2020
13.58
 982,050 13.76 13.76 13.53 0 7,710 -0.3
15/10/2020
13.76
 613,250 13.89 13.96 13.75 1,770 3,220 -0.1
14/10/2020
13.89
 425,440 13.80 14.04 13.83 1,160 0 0.0
13/10/2020
13.80
 717,840 13.83 13.96 13.73 0 920 -0.0
12/10/2020
13.83
 1,015,480 14.19 14.33 13.83 6,080 14,990 -0.4
09/10/2020
14.19
 1,057,790 13.83 14.32 13.81 27,740 3,360 1.0
08/10/2020
13.83
 740,720 13.86 13.96 13.78 12,070 0 0.5
07/10/2020
13.86
 936,050 13.89 14.02 13.84 6,450 3,040 0.1
06/10/2020
13.89
 638,820 13.89 14.06 13.84 7,080 15,580 -0.4
05/10/2020
13.89
 680,490 13.76 13.99 13.81 31,490 11,240 0.9
02/10/2020
13.76
 1,319,430 13.73 14.02 13.57 16,180 190 0.7
01/10/2020
13.73
 985,160 13.93 14.06 13.60 1,020 0 0.0
30/09/2020
13.93
 1,364,900 13.83 13.93 13.53 4,800 4,910 -0.0
29/09/2020
13.83
 1,042,360 14.06 14.24 13.80 100 8,410 -0.4
28/09/2020
14.06
 745,060 13.99 14.33 13.99 1,000 28,560 -1.2
25/09/2020
13.99
 2,929,190 13.27 13.99 13.26 66,710 4,500 2.6
24/09/2020
13.27
 998,540 13.13 13.50 12.98 25,220 500 1.0
23/09/2020
13.13
 584,920 13.19 13.22 13.13 25,000 15,050 0.4
22/09/2020
13.19
 800,830 13.17 13.24 13.09 9,970 0 0.4
21/09/2020
13.17
 847,720 13.29 13.50 13.17 11,770 16,760 -0.2
18/09/2020
13.29
 566,520 13.17 13.30 13.13 55,800 0 2.3
17/09/2020
13.17
 836,830 13.27 13.34 13.08 19,070 0 0.8
16/09/2020
13.27
 671,980 13.29 13.34 13.14 12,480 730 0.5
15/09/2020
13.29
 936,610 13.48 13.55 13.29 20,090 480 0.8
14/09/2020
13.48
 1,295,800 13.34 13.60 13.21 49,300 0 2.0
11/09/2020
13.34
 707,090 13.24 13.37 13.08 52,150 0 2.1
10/09/2020
13.24
 1,203,660 13.47 13.60 13.19 17,160 19,640 -0.1
09/09/2020
13.47
 1,012,290 13.21 13.66 12.95 27,390 60 1.1
08/09/2020
13.21
 886,790 13.08 13.21 12.95 31,800 0 1.3
07/09/2020
13.08
 2,562,860 12.90 13.37 12.91 67,240 3,700 2.6
04/09/2020
12.90
 951,570 12.99 12.99 12.68 92,080 0 3.6
03/09/2020
12.99
 1,653,680 12.65 13.01 12.62 57,020 0 2.2
01/09/2020
12.65
 833,310 12.73 12.73 12.50 99,840 5,900 3.6
31/08/2020
12.73
 1,303,820 12.91 13.17 12.49 38,320 250 1.5
28/08/2020
12.91
 1,449,190 12.78 13.24 12.85 31,120 0 1.2
27/08/2020
12.78
 2,243,470 12.91 12.93 12.42 61,750 500 2.4
26/08/2020
12.91
 2,096,060 12.63 13.40 12.78 83,020 23,980 2.3
25/08/2020
12.63
 1,811,880 11.82 12.63 12.55 40,000 15,600 0.9
24/08/2020
11.82
 4,781,900 11.05 11.82 11.11 60,650 0 2.1
21/08/2020
11.05
 282,930 10.97 11.10 10.98 1,770 50 0.1
20/08/2020
10.97
 767,220 10.93 11.18 10.95 450 7,270 -0.2
19/08/2020
10.93
 626,730 10.51 11.10 10.41 35,410 0 1.2
18/08/2020
10.51
 109,400 10.56 10.62 10.51 20,320 0 0.7
17/08/2020
10.56
 177,770 10.66 10.66 10.48 18,260 0 0.6
14/08/2020
10.66
 256,780 10.53 10.72 10.49 25,260 0 0.8
13/08/2020
10.53
 221,570 10.49 10.61 10.43 24,040 3,700 0.7
12/08/2020
10.49
 665,380 10.71 10.71 10.40 35,000 370 1.1
11/08/2020
10.71
 326,110 10.72 10.82 10.64 3,300 3,490 -0.0
10/08/2020
10.72
 302,990 10.72 10.95 10.69 0 8,800 -0.3
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2020
10.72
 527,370 10.55 11.02 10.56 200 2,120 -0.1
06/08/2020
10.55
 537,190 10.60 10.66 10.49 4,400 0 0.2
05/08/2020
10.60
 317,210 10.52 10.63 10.41 8,640 0 0.3
04/08/2020
10.52
 380,200 10.38 10.74 10.43 3,810 4,900 -0.0
03/08/2020
10.38
 380,170 9.76 10.38 9.82 800 0 0.0
31/07/2020
9.76
 643,970 9.70 10.10 9.40 0 0 0
30/07/2020
9.70
 368,450 9.82 9.99 9.62 3,100 0 0.1
29/07/2020
9.82
 731,630 10.55 10.55 9.82 3,100 0 0.1
28/07/2020
10.55
 485,410 11.33 11.33 10.10 2,780 0 0.1
27/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
24/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
23/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
22/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
21/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
20/07/2020
11.33
 539,400 11.33 11.47 11.28 3,000 0 0
17/07/2020
11.33
 540,257 11.33 11.47 11.28 3,000 0 0.1
16/07/2020
11.33
 779,858 11.16 11.72 11.22 5,400 0 0.2
15/07/2020
11.16
 260,340 11.19 11.28 11.08 3,600 50 0.1
14/07/2020
11.19
 124,210 11.28 11.30 11.11 5,000 0 0.2
13/07/2020
11.28
 226,205 11.19 11.44 11.08 20,300 0 0.8
10/07/2020
11.19
 160,900 11.25 11.30 11.08 2,600 3,700 -0.0
09/07/2020
11.25
 166,432 11.30 11.30 10.94 7,000 3,400 0.1
08/07/2020
11.30
 476,980 11.30 11.50 10.88 900 0 0.0
07/07/2020
11.30
 150,287 11.44 11.50 11.30 0 3,500 -0.1
06/07/2020
11.44
 170,457 11.44 11.53 11.22 0 0 0
03/07/2020
11.44
 883,025 11.08 11.58 11.14 0 0 0
02/07/2020
11.08
 81,263 11.16 11.16 11.05 0 0 0
01/07/2020
11.16
 201,004 11.08 11.22 10.85 0 0 0
30/06/2020
11.08
 225,636 10.88 11.08 10.71 100 21,100 -0.8
29/06/2020
10.88
 181,202 11.11 11.11 10.80 0 0 0
26/06/2020
11.11
 499,357 10.77 11.47 10.77 1 0 0.0
25/06/2020
10.77
 95,511 10.77 10.85 10.66 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |