CTCP Tập đoàn Hóa chất Đức Giang (dgc)

37.40
-1.35
(-3.48%)
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
(2026-08-17) 		5.55 13.47% 13,947,000 -1,066,600 0
37.40
47.10
37.40
2 tháng
(2026-07-16) 		1.95 4.35% 31,562,500 -3,082,100 0
36
47.10
37.40
3 tháng
(2026-06-16) 		-1.55 -3.21% 46,161,600 -4,278,500 0
36
51.50
37.40
6 tháng
(2026-03-18) 		-17.25 -26.95% 250,916,800 -20,003,613 -550.6
36
64
37.40
12 tháng
(2025-09-19) 		-45.90 -49.54% 739,268,500 -45,494,213 -2,534.2
36
95.81
37.40
24 tháng
(2024-09-24) 		-60.97 -56.60% 1,212,265,800 -71,080,110 -5,176.7
36
114.01
37.40
36 tháng
(2023-10-02) 		-37.85 -44.74% 1,876,337,100 -66,458,233 -4,896.1
36
122.92
37.40
60 tháng
(2021-10-11) 		-12.12 -20.59% 3,133,143,000 -52,584,617 -1,919.8
36
122.92
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |