CTCP Tập đoàn Hóa chất Đức Giang (dgc)

64
-4.80
(-6.98%)
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
(2026-02-23) 		-1.40 -1.99% 120,435,000 2,017,700 144.0
64
80.90
64
2 tháng
(2026-01-19) 		3.70 5.68% 201,414,300 913,400 76.8
64
80.90
64
3 tháng
(2025-12-18) 		-2.96 -4.13% 357,341,800 -15,724,100 -1,066.9
60.90
80.90
64
6 tháng
(2025-09-19) 		-23.85 -25.74% 488,351,700 -25,490,600 -1,983.6
60.90
95.81
64
12 tháng
(2025-03-24) 		-30.84 -30.95% 774,171,200 -36,639,609 -3,053.1
60.90
103.38
64
24 tháng
(2024-03-28) 		-46.76 -40.46% 1,292,412,200 -56,741,357 -5,332.5
60.90
122.92
64
36 tháng
(2023-04-03) 		22.74 49.36% 2,070,678,800 -49,945,078 -4,425.7
45.32
122.92
64
60 tháng
(2021-04-13) 		45.83 199.59% 3,029,047,700 -24,521,004 -825.4
22.93
122.92
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
6.28
 342,520 6.42 6.42 6.11 0 1,200 -0.0
11/03/2020
6.42
 262,400 6.51 6.70 6.39 0 6,200 -0.1
10/03/2020
6.51
 144,940 6.37 6.62 6.37 0 1,200 -0.0
09/03/2020
6.37
 335,153 6.84 6.84 6.37 0 1,200 -0.0
06/03/2020
6.84
 50,400 6.84 6.93 6.79 0 4,600 -0.1
05/03/2020
6.84
 62,165 6.82 6.87 6.82 0 1,200 -0.0
04/03/2020
6.82
 68,000 6.82 6.87 6.76 0 1,200 -0.0
03/03/2020
6.82
 19,815 6.82 6.84 6.82 0 1,200 -0.0
02/03/2020
6.82
 37,202 6.84 6.90 6.82 0 1,200 -0.0
28/02/2020
6.84
 71,364 6.82 6.84 6.79 0 0 0
27/02/2020
6.82
 31,065 6.84 6.87 6.82 0 5,100 -0.1
26/02/2020
6.84
 32,800 6.90 6.90 6.82 0 2,900 -0.1
25/02/2020
6.90
 419,793 6.73 6.93 6.59 0 372,653 -8.9
24/02/2020
6.73
 322,405 6.90 6.90 6.68 0 226,500 -5.4
21/02/2020
6.90
 306,437 6.93 7.04 6.87 1,000 240,800 -5.9
20/02/2020
6.93
 163,565 6.96 6.98 6.93 0 100,000 -2.5
19/02/2020
6.96
 40,660 7.01 7.01 6.93 0 0 0
18/02/2020
7.01
 70,077 6.84 7.01 6.87 0 0 0
17/02/2020
6.84
 99,820 6.87 6.87 6.84 0 800 -0.0
14/02/2020
6.87
 59,700 6.90 6.90 6.84 0 0 0
13/02/2020
6.90
 51,040 6.96 6.96 6.90 0 0 0
12/02/2020
6.96
 56,280 6.82 6.98 6.79 0 5,980 -0.1
11/02/2020
6.82
 29,630 6.82 6.87 6.82 0 0 0
10/02/2020
6.82
 34,730 6.82 6.84 6.79 0 0 0
07/02/2020
6.82
 58,413 6.79 6.82 6.79 0 0 0
06/02/2020
6.79
 50,954 6.79 6.87 6.76 0 0 0
05/02/2020
6.79
 18,482 6.76 6.87 6.76 8,000 6,000 0.0
04/02/2020
6.76
 69,245 6.70 6.93 6.70 6,000 6,000 0
03/02/2020
6.70
 133,550 6.90 6.90 6.59 0 0 0
31/01/2020
6.90
 223,105 7.18 7.18 6.90 0 0 0
30/01/2020
7.18
 113,800 7.07 7.21 7.07 800 4,400 -0.1
22/01/2020
7.07
 15,290 6.96 7.07 6.98 0 0 0
21/01/2020
6.96
 47,300 6.96 7.01 6.93 0 0 0
20/01/2020
6.96
 38,228 6.93 7.01 6.93 0 0 0
17/01/2020
6.93
 29,200 6.87 6.93 6.87 0 0 0
16/01/2020
6.87
 24,600 6.90 6.90 6.84 0 0 0
15/01/2020
6.90
 27,855 6.90 6.90 6.84 0 0 0
14/01/2020
6.90
 32,650 6.76 6.93 6.79 0 0 0
13/01/2020
6.76
 72,290 6.73 6.76 6.70 0 0 0
10/01/2020
6.73
 47,055 6.73 6.84 6.73 0 0 0
09/01/2020
6.73
 73,310 6.48 6.79 6.42 0 8,500 -0.2
08/01/2020
6.48
 71,120 6.82 6.84 6.48 0 0 0
07/01/2020
6.82
 36,562 6.68 6.84 6.68 0 0 0
06/01/2020
6.68
 58,880 6.82 6.82 6.68 500 0 0.0
03/01/2020
6.82
 68,200 6.93 6.93 6.79 0 0 0
02/01/2020
6.93
 92,776 6.84 6.93 6.82 1,000 10 0.0
31/12/2019
6.84
 62,420 6.84 6.93 6.84 1,000 20 0.0
30/12/2019
6.84
 130,203 6.98 7.01 6.59 50 1,000 -0.0
27/12/2019
6.98
 69,154 7.01 7.15 6.98 0 0 0
26/12/2019
7.01
 99,460 7.04 7.21 7.01 0 0 0
25/12/2019
7.04
 51,265 7.04 7.10 7.01 0 0 0
24/12/2019
7.04
 124,692 7.15 7.32 7.01 0 0 0
23/12/2019
7.15
 80,617 7.24 7.29 7.15 1,500 0 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2019
7.24
 56,750 7.35 7.52 7.24 0 0 0
19/12/2019
7.35
 76,395 7.32 7.35 7.21 0 0 0
18/12/2019
7.32
 230,500 7.54 7.56 7.27 1,500 0 0.0
17/12/2019
7.54
 55,230 7.56 7.56 7.48 1,500 0 0.0
16/12/2019
7.56
 185,201 7.48 7.65 7.43 1,500 700 0.0
13/12/2019
7.48
 167,913 7.56 7.70 7.43 0 2,600 -0.1
12/12/2019
7.56
 240,329 7.78 7.89 7.56 0 0 0
11/12/2019
7.78
 221,814 7.81 7.92 7.62 1,500 0 0.0
10/12/2019
7.81
 131,525 7.73 7.94 7.73 1,500 0 0.0
09/12/2019
7.73
 410,368 8.02 8.51 7.70 4,100 4,700 -0.0
06/12/2019
8.02
 838,506 7.29 8.02 7.35 0 0 0
05/12/2019
7.29
 33,262 7.29 7.35 7.27 2,200 1,000 0.0
04/12/2019
7.29
 66,440 7.27 7.29 7.13 1,500 8,500 -0.2
03/12/2019
7.27
 77,180 7.16 7.27 7.11 1,500 0 0.0
02/12/2019
7.16
 83,381 7.27 7.27 7.16 1,500 0 0.0
29/11/2019
7.27
 38,779 7.29 7.32 7.27 1,500 0 0.0
28/11/2019
7.29
 104,905 7.32 7.35 7.27 200 0 0.0
27/11/2019
7.32
 115,470 7.19 7.38 7.19 1,000 0 0.0
26/11/2019
7.19
 79,805 7.19 7.27 7.13 0 0 0
25/11/2019
7.19
 31,385 7.21 7.29 7.19 0 0 0
22/11/2019
7.21
 76,960 7.29 7.29 7.21 100 0 0.0
21/11/2019
7.29
 86,315 7.27 7.32 7.19 11,600 0 0.3
20/11/2019
7.27
 27,910 7.16 7.27 7.16 0 0 0
19/11/2019
7.16
 42,700 7.16 7.19 7.13 0 0 0
18/11/2019
7.16
 64,315 7.29 7.29 7.16 100 21,965 -0.6
15/11/2019
7.29
 29,810 7.29 7.32 7.29 310 0 0.0
14/11/2019
7.29
 80,245 7.27 7.29 7.24 200 3,000 -0.1
13/11/2019
7.27
 31,590 7.24 7.29 7.24 1,000 400 0.0
12/11/2019
7.24
 41,270 7.24 7.32 7.21 3,000 0 0.1
11/11/2019
7.24
 73,633 7.32 7.38 7.24 110 0 0.0
08/11/2019
7.32
 71,305 7.35 7.35 7.24 200 2,000 -0.0
07/11/2019
7.35
 198,620 7.00 7.51 7.00 0 5,090 -0.1
06/11/2019
7.00
 75,716 6.97 7.05 6.97 1,000 2,000 -0.0
05/11/2019
6.97
 33,465 7.00 7.00 6.94 0 0 0
04/11/2019
7.00
 216,630 7.02 7.02 6.92 0 2,000 -0.1
01/11/2019
7.02
 119,350 6.94 7.05 6.89 0 4,600 -0.1
31/10/2019
6.94
 33,441 7.02 7.02 6.94 0 0 0
30/10/2019
7.02
 37,550 7.02 7.02 6.94 0 0 0
29/10/2019
7.02
 80,270 7.02 7.05 7.00 0 0 0
28/10/2019
7.02
 49,675 7.00 7.05 7.00 0 0 0
25/10/2019
7.00
 63,856 7.00 7.02 6.97 6,000 6,000 0
24/10/2019
7.00
 175,236 7.02 7.02 6.84 17,500 6,000 0.3
23/10/2019
7.02
 62,580 7.00 7.02 6.97 0 0 0
22/10/2019
7.00
 54,392 6.94 7.02 6.94 0 0 0
21/10/2019
6.94
 118,794 7.08 7.08 6.84 400 0 0.0
18/10/2019
7.08
 58,455 7.05 7.08 7.02 100 35 0.0
17/10/2019
7.05
 73,796 7.05 7.11 7.02 26,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |