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)
16/07/2019
8.46
 109,700 8.69 8.69 8.46 0 0 0
15/07/2019
8.69
 83,210 8.80 8.83 8.63 14,200 0 0.4
12/07/2019
8.80
 138,010 8.83 8.83 8.69 38,300 0 1.2
11/07/2019
8.83
 100,900 8.80 8.85 8.77 0 0 0
10/07/2019
8.80
 103,450 8.71 8.80 8.69 7,400 0 0.2
09/07/2019
8.71
 50,430 8.71 8.74 8.63 1,400 6,400 -0.2
08/07/2019
8.71
 72,015 8.60 8.74 8.54 4,000 0 0.1
05/07/2019
8.60
 140,151 8.74 8.80 8.57 0 0 0
04/07/2019
8.74
 97,926 8.74 8.83 8.60 0 0 0
03/07/2019
8.74
 200,770 8.35 8.94 8.35 8,500 0 0.3
02/07/2019
8.35
 68,590 8.29 8.43 8.21 8,500 60 0.3
01/07/2019
8.29
 128,314 8.04 8.35 8.04 1,000 5,300 -0.1
28/06/2019
8.04
 74,286 7.95 8.04 7.90 8,700 300 0.2
27/06/2019
7.95
 77,925 7.90 7.95 7.90 0 0 0
26/06/2019
7.90
 51,360 7.87 7.90 7.81 100 0 0.0
25/06/2019
7.87
 65,225 7.95 7.95 7.87 0 0 0
24/06/2019
7.95
 121,146 7.90 7.95 7.78 0 0 0
21/06/2019
7.90
 211,725 7.81 7.90 7.42 30,600 3,000 0.7
20/06/2019
7.81
 268,211 8.04 8.04 7.70 2,800 0 0.1
19/06/2019
8.04
 31,106 8.06 8.09 8.01 0 0 0
18/06/2019
8.06
 29,220 8.09 8.09 8.01 0 0 0
17/06/2019
8.09
 39,314 8.12 8.12 8.04 0 0 0
14/06/2019
8.12
 17,405 8.12 8.15 8.04 0 0 0
13/06/2019
8.12
 57,780 8.09 8.18 8.09 0 0 0
12/06/2019
8.09
 69,330 8.18 8.23 8.04 6,100 0 0.2
11/06/2019
8.18
 105,340 8.43 8.43 8.18 0 0 0
10/06/2019
8.43
 68,700 8.46 8.49 8.43 0 0 0
07/06/2019
8.46
 34,430 8.46 8.52 8.40 2,300 0 0.1
06/06/2019
8.46
 20,935 8.46 8.49 8.40 1,100 0 0.0
05/06/2019
8.46
 28,950 8.46 8.60 8.46 0 0 0
04/06/2019
8.46
 38,850 8.46 8.46 8.40 5,400 0 0.2
03/06/2019
8.46
 80,300 8.57 8.57 8.40 300 0 0.0
31/05/2019
8.57
 80,830 8.77 8.77 8.57 0 0 0
30/05/2019
8.77
 61,300 8.77 8.83 8.66 5,900 0 0.2
29/05/2019
8.77
 82,800 8.80 8.80 8.66 0 0 0
28/05/2019
8.80
 86,910 8.88 8.91 8.74 0 0 0
27/05/2019
8.88
 105,500 8.83 8.97 8.83 1,000 0 0.0
24/05/2019
8.83
 59,010 8.88 9.02 8.63 0 3,000 0
23/05/2019
8.88
 72,490 8.71 8.97 8.66 0 0 0
22/05/2019
8.71
 65,020 8.83 8.83 8.69 0 0 0
21/05/2019
8.83
 106,040 8.85 8.85 8.66 0 0 0
20/05/2019
8.85
 29,925 8.88 8.88 8.80 0 0 0
17/05/2019
8.88
 69,240 9.00 9.02 8.88 7,000 0 0.2
16/05/2019
9.00
 78,365 8.88 9.05 8.83 4,800 0 0.2
15/05/2019
8.88
 100,387 8.57 8.88 8.52 0 0 0
14/05/2019
8.57
 170,620 8.69 8.74 8.46 0 0 0
13/05/2019
8.69
 106,075 8.88 8.88 8.69 30,000 1,700 0.9
10/05/2019
8.88
 32,300 8.88 8.94 8.88 200 0 0.0
09/05/2019
8.88
 29,100 8.94 9.00 8.88 0 0 0
08/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/05/2019
8.94
 56,200 8.92 9.16 8.80 3,300 0 0.1
07/05/2019
8.93
 80,420 8.78 8.95 8.83 100 0 0.0
06/05/2019
8.78
 201,840 8.90 8.90 8.75 10,000 0 0.4
03/05/2019
8.90
 28,600 8.85 8.95 8.83 0 0 0
02/05/2019
8.85
 214,838 9.05 9.05 8.75 33,400 0 1.2
26/04/2019
9.05
 30,870 9.00 9.07 8.93 0 0 0
25/04/2019
9.00
 39,320 9.12 9.12 9.00 200 0 0.0
24/04/2019
9.12
 78,720 9.15 9.20 8.97 9,500 0 0.4
23/04/2019
9.15
 13,946 9.20 9.20 9.07 0 0 0
22/04/2019
9.20
 153,280 8.83 9.20 8.83 6,600 5,900 0.0
19/04/2019
8.83
 118,180 8.80 8.90 8.58 5,800 100 0.2
18/04/2019
8.80
 214,303 9.29 9.29 8.78 8,100 0 0.3
17/04/2019
9.29
 77,700 9.34 9.37 9.29 8,400 0 0.3
16/04/2019
9.34
 73,700 9.49 9.49 9.29 19,000 0 0.7
12/04/2019
9.49
 41,300 9.32 9.56 9.32 4,200 0 0.2
11/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2019
9.32
 117,010 9.22 9.39 9.29 32,600 0 1.2
10/04/2019
9.22
 144,530 9.44 9.44 9.20 0 2,500 -0.1
09/04/2019
9.44
 135,346 9.75 9.75 9.44 100 2,500 -0.1
08/04/2019
9.75
 94,118 10.07 10.07 9.68 0 0 0
05/04/2019
10.07
 77,060 10.07 10.09 9.97 0 0 0
04/04/2019
10.07
 39,500 10.12 10.12 10.04 0 0 0
03/04/2019
10.12
 25,100 10.12 10.12 10.07 1,100 0 0.0
02/04/2019
10.12
 77,842 10.14 10.31 10.09 18,900 0 0.8
01/04/2019
10.14
 19,947 10.21 10.26 10.14 47 0 0.0
29/03/2019
10.21
 54,400 10.28 10.38 10.21 0 0 0
28/03/2019
10.28
 54,871 10.31 10.36 10.26 0 0 0
27/03/2019
10.31
 130,600 10.14 10.41 10.14 0 0 0
26/03/2019
10.14
 190,279 10.14 10.21 10.09 15,700 0 0.7
25/03/2019
10.14
 94,476 10.19 10.21 10.09 16,325 0 0.7
22/03/2019
10.19
 87,175 10.28 10.33 10.19 0 0 0
21/03/2019
10.28
 90,713 10.24 10.41 10.19 34,513 0 1.5
20/03/2019
10.24
 134,690 10.26 10.26 10.07 13,400 0 0.6
19/03/2019
10.26
 154,250 10.19 10.33 10.12 11,530 0 0.5
18/03/2019
10.19
 117,828 10.28 10.43 10.16 0 0 0
15/03/2019
10.28
 97,317 10.19 10.45 10.12 7,600 0 0.3
14/03/2019
10.19
 183,580 10.41 10.41 10.07 11,400 0 0.5
13/03/2019
10.41
 291,843 10.72 10.77 10.12 7,800 0 0.3
12/03/2019
10.72
 97,910 10.70 10.89 10.67 700 0 0.0
11/03/2019
10.70
 59,699 10.70 10.72 10.65 0 0 0
08/03/2019
10.70
 96,591 10.70 10.89 10.55 500 0 0.0
07/03/2019
10.70
 133,006 10.79 10.89 10.65 600 0 0.0
06/03/2019
10.79
 111,275 10.94 10.99 10.79 800 0 0.0
05/03/2019
10.94
 267,470 10.74 10.99 10.65 600 0 0.0
04/03/2019
10.74
 177,944 10.41 10.87 10.41 400 0 0.0
01/03/2019
10.41
 53,510 10.41 10.41 10.21 400 0 0.0
28/02/2019
10.41
 43,710 10.43 10.53 10.16 0 0 0
27/02/2019
10.43
 58,638 10.62 10.67 10.43 0 0 0
26/02/2019
10.62
 112,720 10.41 10.72 10.36 2,600 0 0.1
25/02/2019
10.41
 23,110 10.41 10.41 10.28 800 0 0.0
22/02/2019
10.41
 57,900 10.28 10.41 10.16 500 0 0.0
21/02/2019
10.28
 44,410 10.33 10.41 10.19 3,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |