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)
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
09/06/2020
11.47
 270,883 11.67 11.67 11.22 0 0 0
08/06/2020
11.67
 404,654 11.64 11.78 11.56 0 0 0
05/06/2020
11.64
 738,332 11.22 11.75 11.22 25,900 0 1.1
04/06/2020
11.22
 599,621 10.71 11.25 10.66 1,200 17,600 -0.6
03/06/2020
10.71
 162,716 10.91 10.94 10.52 0 0 0
02/06/2020
10.91
 272,601 10.99 11.39 10.83 2,550 200 0.1
01/06/2020
10.99
 538,274 10.32 11.02 10.27 0 0 0
29/05/2020
10.32
 141,908 10.32 10.41 10.24 0 600 -0.0
28/05/2020
10.32
 263,841 9.96 10.43 9.99 0 37,000 -1.4
27/05/2020
9.96
 450,728 9.40 10.32 9.45 0 3,500 -0.1
26/05/2020
9.40
 176,738 9.26 9.40 9.20 0 0 0
25/05/2020
9.26
 183,478 9.14 9.28 8.27 0 0 0
22/05/2020
9.14
 175,128 9.06 9.20 9.00 0 0 0
21/05/2020
9.06
 185,542 9.06 9.12 8.95 0 0 0
20/05/2020
9.06
 106,815 8.89 9.06 8.84 0 8,200 -0.3
19/05/2020
8.89
 213,095 8.92 9.09 8.86 0 3,500 -0.1
18/05/2020
8.92
 175,832 8.75 8.92 8.69 1,600 0 0.1
15/05/2020
8.75
 127,265 8.95 8.98 8.75 400 0 0.0
14/05/2020
8.95
 208,233 8.53 9.23 8.41 0 0 0
13/05/2020
8.53
 262,110 8.22 8.55 8.19 0 115 -0.0
12/05/2020
8.22
 92,045 8.13 8.30 8.13 0 0 0
11/05/2020
8.13
 142,960 8.02 8.27 7.88 0 13,400 -0.4
08/05/2020
8.02
 112,405 8.11 8.11 7.97 0 0 0
07/05/2020
8.11
 148,535 8.19 8.19 8.08 0 200 -0.0
06/05/2020
8.19
 181,340 8.05 8.19 7.97 0 0 0
05/05/2020
8.05
 350,359 7.74 8.05 7.49 0 0 0
04/05/2020
7.74
 247,816 7.49 7.77 7.49 200 0 0.0
29/04/2020
7.49
 138,900 7.46 7.57 7.29 0 0 0
28/04/2020
7.46
 126,900 7.54 7.57 7.38 0 805 -0.0
27/04/2020
7.54
 72,295 7.57 7.69 7.49 0 0 0
24/04/2020
7.57
 477,214 7.26 7.71 7.10 100 11,100 -0.3
23/04/2020
7.26
 228,656 7.15 7.43 7.18 0 0 0
22/04/2020
7.15
 103,700 7.12 7.15 6.82 0 0 0
21/04/2020
7.12
 336,798 7.18 7.26 6.96 0 1,000 -0.0
20/04/2020
7.18
 760,140 6.84 7.52 6.84 0 3,335 -0.1
17/04/2020
6.84
 250,829 6.56 6.93 6.56 2,600 0 0.1
16/04/2020
6.56
 150,101 6.34 6.56 6.25 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |