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)
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
24/06/2020
10.77
 126,250 10.88 10.99 10.74 0 11,700 -0.5
23/06/2020
10.88
 46,491 10.88 10.94 10.83 10 0 0.0
22/06/2020
10.88
 168,420 11.02 11.02 10.88 0 3,000 -0.1
19/06/2020
11.02
 182,308 10.66 11.22 10.66 0 0 0
18/06/2020
10.66
 133,896 10.71 10.74 10.57 0 0 0
17/06/2020
10.71
 85,400 10.83 10.83 10.69 1,000 14,800 -0.0
16/06/2020
10.83
 94,490 10.80 10.85 10.66 1,000 14,800 -0.5
15/06/2020
10.80
 221,875 10.80 10.99 10.66 0 500 -0.0
12/06/2020
10.80
 310,014 10.32 10.80 9.82 0 8,800 -0.3
11/06/2020
10.32
 1,411,706 11.22 11.22 10.24 7,000 0 0.3
10/06/2020
11.22
 538,759 11.47 11.47 11.05 220 14,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |