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)
23/09/2020
13.70
 584,920 13.77 13.80 13.70 25,000 15,050 0.4
22/09/2020
13.77
 800,830 13.75 13.82 13.66 9,970 0 0.4
21/09/2020
13.75
 847,720 13.87 14.09 13.75 11,770 16,760 -0.2
18/09/2020
13.87
 566,520 13.75 13.89 13.70 55,800 0 2.3
17/09/2020
13.75
 836,830 13.85 13.92 13.65 19,070 0 0.8
16/09/2020
13.85
 671,980 13.87 13.92 13.72 12,480 730 0.5
15/09/2020
13.87
 936,610 14.07 14.14 13.87 20,090 480 0.8
14/09/2020
14.07
 1,295,800 13.92 14.19 13.78 49,300 0 2.0
11/09/2020
13.92
 707,090 13.82 13.95 13.65 52,150 0 2.1
10/09/2020
13.82
 1,203,660 14.06 14.19 13.77 17,160 19,640 -0.1
09/09/2020
14.06
 1,012,290 13.78 14.26 13.51 27,390 60 1.1
08/09/2020
13.78
 886,790 13.65 13.78 13.51 31,800 0 1.3
07/09/2020
13.65
 2,562,860 13.46 13.95 13.48 67,240 3,700 2.6
04/09/2020
13.46
 951,570 13.56 13.56 13.24 92,080 0 3.6
03/09/2020
13.56
 1,653,680 13.20 13.58 13.17 57,020 0 2.2
01/09/2020
13.20
 833,310 13.29 13.29 13.05 99,840 5,900 3.6
31/08/2020
13.29
 1,303,820 13.48 13.75 13.03 38,320 250 1.5
28/08/2020
13.48
 1,449,190 13.34 13.82 13.41 31,120 0 1.2
27/08/2020
13.34
 2,243,470 13.48 13.49 12.97 61,750 500 2.4
26/08/2020
13.48
 2,096,060 13.19 13.99 13.34 83,020 23,980 2.3
25/08/2020
13.19
 1,811,880 12.33 13.19 13.10 40,000 15,600 0.9
24/08/2020
12.33
 4,781,900 11.53 12.33 11.60 60,650 0 2.1
21/08/2020
11.53
 282,930 11.45 11.58 11.46 1,770 50 0.1
20/08/2020
11.45
 767,220 11.41 11.67 11.43 450 7,270 -0.2
19/08/2020
11.41
 626,730 10.97 11.58 10.87 35,410 0 1.2
18/08/2020
10.97
 109,400 11.02 11.09 10.97 20,320 0 0.7
17/08/2020
11.02
 177,770 11.12 11.12 10.94 18,260 0 0.6
14/08/2020
11.12
 256,780 10.99 11.19 10.95 25,260 0 0.8
13/08/2020
10.99
 221,570 10.95 11.07 10.88 24,040 3,700 0.7
12/08/2020
10.95
 665,380 11.17 11.17 10.85 35,000 370 1.1
11/08/2020
11.17
 326,110 11.19 11.29 11.11 3,300 3,490 -0.0
10/08/2020
11.19
 302,990 11.19 11.43 11.16 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
11.19
 527,370 11.01 11.50 11.02 200 2,120 -0.1
06/08/2020
11.01
 537,190 11.07 11.12 10.95 4,400 0 0.2
05/08/2020
11.07
 317,210 10.98 11.10 10.86 8,640 0 0.3
04/08/2020
10.98
 380,200 10.83 11.21 10.89 3,810 4,900 -0.0
03/08/2020
10.83
 380,170 10.19 10.83 10.25 800 0 0.0
31/07/2020
10.19
 643,970 10.13 10.54 9.81 0 0 0
30/07/2020
10.13
 368,450 10.25 10.42 10.04 3,100 0 0.1
29/07/2020
10.25
 731,630 11.01 11.01 10.25 3,100 0 0.1
28/07/2020
11.01
 485,410 11.83 11.83 10.54 2,780 0 0.1
27/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
24/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
23/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
22/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
21/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
20/07/2020
11.83
 539,400 11.83 11.97 11.77 3,000 0 0
17/07/2020
11.83
 540,257 11.83 11.97 11.77 3,000 0 0.1
16/07/2020
11.83
 779,858 11.65 12.24 11.71 5,400 0 0.2
15/07/2020
11.65
 260,340 11.68 11.77 11.56 3,600 50 0.1
14/07/2020
11.68
 124,210 11.77 11.80 11.59 5,000 0 0.2
13/07/2020
11.77
 226,205 11.68 11.94 11.56 20,300 0 0.8
10/07/2020
11.68
 160,900 11.74 11.80 11.56 2,600 3,700 -0.0
09/07/2020
11.74
 166,432 11.80 11.80 11.42 7,000 3,400 0.1
08/07/2020
11.80
 476,980 11.80 12.00 11.36 900 0 0.0
07/07/2020
11.80
 150,287 11.94 12.00 11.80 0 3,500 -0.1
06/07/2020
11.94
 170,457 11.94 12.03 11.71 0 0 0
03/07/2020
11.94
 883,025 11.56 12.09 11.62 0 0 0
02/07/2020
11.56
 81,263 11.65 11.65 11.53 0 0 0
01/07/2020
11.65
 201,004 11.56 11.71 11.33 0 0 0
30/06/2020
11.56
 225,636 11.36 11.56 11.18 100 21,100 -0.8
29/06/2020
11.36
 181,202 11.59 11.59 11.27 0 0 0
26/06/2020
11.59
 499,357 11.24 11.97 11.24 1 0 0.0
25/06/2020
11.24
 95,511 11.24 11.33 11.12 200 0 0.0
24/06/2020
11.24
 126,250 11.36 11.48 11.21 0 11,700 -0.5
23/06/2020
11.36
 46,491 11.36 11.42 11.30 10 0 0.0
22/06/2020
11.36
 168,420 11.51 11.51 11.36 0 3,000 -0.1
19/06/2020
11.51
 182,308 11.12 11.71 11.12 0 0 0
18/06/2020
11.12
 133,896 11.18 11.21 11.04 0 0 0
17/06/2020
11.18
 85,400 11.30 11.30 11.15 1,000 14,800 -0.0
16/06/2020
11.30
 94,490 11.27 11.33 11.12 1,000 14,800 -0.5
15/06/2020
11.27
 221,875 11.27 11.48 11.12 0 500 -0.0
12/06/2020
11.27
 310,014 10.77 11.27 10.25 0 8,800 -0.3
11/06/2020
10.77
 1,411,706 11.71 11.71 10.69 7,000 0 0.3
10/06/2020
11.71
 538,759 11.97 11.97 11.53 220 14,700 -0.6
09/06/2020
11.97
 270,883 12.18 12.18 11.71 0 0 0
08/06/2020
12.18
 404,654 12.15 12.30 12.06 0 0 0
05/06/2020
12.15
 738,332 11.71 12.27 11.71 25,900 0 1.1
04/06/2020
11.71
 599,621 11.18 11.74 11.12 1,200 17,600 -0.6
03/06/2020
11.18
 162,716 11.39 11.42 10.98 0 0 0
02/06/2020
11.39
 272,601 11.48 11.89 11.30 2,550 200 0.1
01/06/2020
11.48
 538,274 10.77 11.51 10.71 0 0 0
29/05/2020
10.77
 141,908 10.77 10.86 10.69 0 600 -0.0
28/05/2020
10.77
 263,841 10.39 10.89 10.42 0 37,000 -1.4
27/05/2020
10.39
 450,728 9.81 10.77 9.87 0 3,500 -0.1
26/05/2020
9.81
 176,738 9.66 9.81 9.60 0 0 0
25/05/2020
9.66
 183,478 9.54 9.69 8.64 0 0 0
22/05/2020
9.54
 175,128 9.46 9.60 9.40 0 0 0
21/05/2020
9.46
 185,542 9.46 9.51 9.34 0 0 0
20/05/2020
9.46
 106,815 9.28 9.46 9.22 0 8,200 -0.3
19/05/2020
9.28
 213,095 9.31 9.49 9.25 0 3,500 -0.1
18/05/2020
9.31
 175,832 9.13 9.31 9.08 1,600 0 0.1
15/05/2020
9.13
 127,265 9.34 9.37 9.13 400 0 0.0
14/05/2020
9.34
 208,233 8.90 9.63 8.78 0 0 0
13/05/2020
8.90
 262,110 8.58 8.93 8.55 0 115 -0.0
12/05/2020
8.58
 92,045 8.49 8.67 8.49 0 0 0
11/05/2020
8.49
 142,960 8.37 8.64 8.23 0 13,400 -0.4
08/05/2020
8.37
 112,405 8.46 8.46 8.31 0 0 0
07/05/2020
8.46
 148,535 8.55 8.55 8.43 0 200 -0.0
06/05/2020
8.55
 181,340 8.40 8.55 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |