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)
05/05/2020
8.40
 350,359 8.08 8.40 7.82 0 0 0
04/05/2020
8.08
 247,816 7.82 8.11 7.82 200 0 0.0
29/04/2020
7.82
 138,900 7.79 7.90 7.61 0 0 0
28/04/2020
7.79
 126,900 7.87 7.90 7.70 0 805 -0.0
27/04/2020
7.87
 72,295 7.90 8.02 7.82 0 0 0
24/04/2020
7.90
 477,214 7.58 8.05 7.41 100 11,100 -0.3
23/04/2020
7.58
 228,656 7.47 7.76 7.49 0 0 0
22/04/2020
7.47
 103,700 7.44 7.47 7.11 0 0 0
21/04/2020
7.44
 336,798 7.49 7.58 7.26 0 1,000 -0.0
20/04/2020
7.49
 760,140 7.14 7.85 7.14 0 3,335 -0.1
17/04/2020
7.14
 250,829 6.85 7.23 6.85 2,600 0 0.1
16/04/2020
6.85
 150,101 6.62 6.85 6.53 400 0 0.0
15/04/2020
6.62
 64,005 6.65 6.70 6.62 0 8,200 -0.2
14/04/2020
6.65
 36,674 6.67 6.67 6.62 0 0 0
13/04/2020
6.67
 169,200 6.53 6.73 6.50 0 0 0
10/04/2020
6.53
 90,238 6.59 6.67 6.44 0 3,200 -0.1
09/04/2020
6.59
 151,145 6.24 6.73 6.26 0 10,000 -0.2
08/04/2020
6.24
 78,060 6.29 6.29 6.15 0 43,500 -0.9
07/04/2020
6.29
 118,288 6.26 6.35 6.21 0 0 0
06/04/2020
6.26
 91,956 5.83 6.26 5.83 0 0 0
03/04/2020
5.83
 250,750 5.83 6.12 5.71 7,600 0 0.2
01/04/2020
5.83
 36,195 5.68 5.83 5.42 0 0 0
31/03/2020
5.68
 73,600 5.91 6.12 5.39 0 0 0
30/03/2020
5.91
 63,832 6.15 6.67 5.77 0 0 0
27/03/2020
6.15
 109,640 6.15 6.24 5.91 10 0 0.0
26/03/2020
6.15
 78,900 6.26 6.59 6.06 0 0 0
25/03/2020
6.26
 129,330 6.29 6.32 6.09 0 0 0
24/03/2020
6.29
 30,320 6.29 6.56 6.29 0 0 0
23/03/2020
6.29
 239,314 6.53 6.53 6.29 0 0 0
20/03/2020
6.53
 53,410 6.59 6.59 6.53 0 2,200 -0.0
19/03/2020
6.59
 86,610 6.67 6.67 6.41 0 2,270 -0.1
18/03/2020
6.67
 135,740 6.59 6.73 6.59 0 1,200 -0.0
17/03/2020
6.59
 260,500 6.67 6.67 6.50 0 4,100 -0.1
16/03/2020
6.67
 61,661 6.62 7.03 6.59 0 1,200 -0.0
13/03/2020
6.62
 335,341 6.56 6.73 6.15 0 1,300 -0.0
12/03/2020
6.56
 342,520 6.70 6.70 6.38 0 1,200 -0.0
11/03/2020
6.70
 262,400 6.79 7.00 6.67 0 6,200 -0.1
10/03/2020
6.79
 144,940 6.65 6.91 6.65 0 1,200 -0.0
09/03/2020
6.65
 335,153 7.14 7.14 6.65 0 1,200 -0.0
06/03/2020
7.14
 50,400 7.14 7.23 7.08 0 4,600 -0.1
05/03/2020
7.14
 62,165 7.11 7.17 7.11 0 1,200 -0.0
04/03/2020
7.11
 68,000 7.11 7.17 7.06 0 1,200 -0.0
03/03/2020
7.11
 19,815 7.11 7.14 7.11 0 1,200 -0.0
02/03/2020
7.11
 37,202 7.14 7.20 7.11 0 1,200 -0.0
28/02/2020
7.14
 71,364 7.11 7.14 7.08 0 0 0
27/02/2020
7.11
 31,065 7.14 7.17 7.11 0 5,100 -0.1
26/02/2020
7.14
 32,800 7.20 7.20 7.11 0 2,900 -0.1
25/02/2020
7.20
 419,793 7.03 7.23 6.88 0 372,653 -8.9
24/02/2020
7.03
 322,405 7.20 7.20 6.97 0 226,500 -5.4
21/02/2020
7.20
 306,437 7.23 7.35 7.17 1,000 240,800 -5.9
20/02/2020
7.23
 163,565 7.26 7.29 7.23 0 100,000 -2.5
19/02/2020
7.26
 40,660 7.32 7.32 7.23 0 0 0
18/02/2020
7.32
 70,077 7.14 7.32 7.17 0 0 0
17/02/2020
7.14
 99,820 7.17 7.17 7.14 0 800 -0.0
14/02/2020
7.17
 59,700 7.20 7.20 7.14 0 0 0
13/02/2020
7.20
 51,040 7.26 7.26 7.20 0 0 0
12/02/2020
7.26
 56,280 7.11 7.29 7.08 0 5,980 -0.1
11/02/2020
7.11
 29,630 7.11 7.17 7.11 0 0 0
10/02/2020
7.11
 34,730 7.11 7.14 7.08 0 0 0
07/02/2020
7.11
 58,413 7.08 7.11 7.08 0 0 0
06/02/2020
7.08
 50,954 7.08 7.17 7.06 0 0 0
05/02/2020
7.08
 18,482 7.06 7.17 7.06 8,000 6,000 0.0
04/02/2020
7.06
 69,245 7.00 7.23 7.00 6,000 6,000 0
03/02/2020
7.00
 133,550 7.20 7.20 6.88 0 0 0
31/01/2020
7.20
 223,105 7.49 7.49 7.20 0 0 0
30/01/2020
7.49
 113,800 7.38 7.52 7.38 800 4,400 -0.1
22/01/2020
7.38
 15,290 7.26 7.38 7.29 0 0 0
21/01/2020
7.26
 47,300 7.26 7.32 7.23 0 0 0
20/01/2020
7.26
 38,228 7.23 7.32 7.23 0 0 0
17/01/2020
7.23
 29,200 7.17 7.23 7.17 0 0 0
16/01/2020
7.17
 24,600 7.20 7.20 7.14 0 0 0
15/01/2020
7.20
 27,855 7.20 7.20 7.14 0 0 0
14/01/2020
7.20
 32,650 7.06 7.23 7.08 0 0 0
13/01/2020
7.06
 72,290 7.03 7.06 7.00 0 0 0
10/01/2020
7.03
 47,055 7.03 7.14 7.03 0 0 0
09/01/2020
7.03
 73,310 6.76 7.08 6.70 0 8,500 -0.2
08/01/2020
6.76
 71,120 7.11 7.14 6.76 0 0 0
07/01/2020
7.11
 36,562 6.97 7.14 6.97 0 0 0
06/01/2020
6.97
 58,880 7.11 7.11 6.97 500 0 0.0
03/01/2020
7.11
 68,200 7.23 7.23 7.08 0 0 0
02/01/2020
7.23
 92,776 7.14 7.23 7.11 1,000 10 0.0
31/12/2019
7.14
 62,420 7.14 7.23 7.14 1,000 20 0.0
30/12/2019
7.14
 130,203 7.29 7.32 6.88 50 1,000 -0.0
27/12/2019
7.29
 69,154 7.32 7.47 7.29 0 0 0
26/12/2019
7.32
 99,460 7.35 7.52 7.32 0 0 0
25/12/2019
7.35
 51,265 7.35 7.41 7.32 0 0 0
24/12/2019
7.35
 124,692 7.47 7.64 7.32 0 0 0
23/12/2019
7.47
 80,617 7.55 7.61 7.47 1,500 0 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2019
7.55
 56,750 7.67 7.85 7.55 0 0 0
19/12/2019
7.67
 76,395 7.64 7.67 7.53 0 0 0
18/12/2019
7.64
 230,500 7.87 7.90 7.59 1,500 0 0.0
17/12/2019
7.87
 55,230 7.90 7.90 7.81 1,500 0 0.0
16/12/2019
7.90
 185,201 7.81 7.98 7.75 1,500 700 0.0
13/12/2019
7.81
 167,913 7.90 8.04 7.75 0 2,600 -0.1
12/12/2019
7.90
 240,329 8.12 8.23 7.90 0 0 0
11/12/2019
8.12
 221,814 8.15 8.26 7.95 1,500 0 0.0
10/12/2019
8.15
 131,525 8.06 8.29 8.06 1,500 0 0.0
09/12/2019
8.06
 410,368 8.37 8.88 8.04 4,100 4,700 -0.0
06/12/2019
8.37
 838,506 7.61 8.37 7.67 0 0 0
05/12/2019
7.61
 33,262 7.61 7.67 7.59 2,200 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |