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)
15/04/2020
6.34
 64,005 6.37 6.42 6.34 0 8,200 -0.2
14/04/2020
6.37
 36,674 6.39 6.39 6.34 0 0 0
13/04/2020
6.39
 169,200 6.25 6.45 6.23 0 0 0
10/04/2020
6.25
 90,238 6.31 6.39 6.17 0 3,200 -0.1
09/04/2020
6.31
 151,145 5.97 6.45 6.00 0 10,000 -0.2
08/04/2020
5.97
 78,060 6.03 6.03 5.89 0 43,500 -0.9
07/04/2020
6.03
 118,288 6.00 6.09 5.95 0 0 0
06/04/2020
6.00
 91,956 5.58 6.00 5.58 0 0 0
03/04/2020
5.58
 250,750 5.58 5.86 5.47 7,600 0 0.2
01/04/2020
5.58
 36,195 5.44 5.58 5.19 0 0 0
31/03/2020
5.44
 73,600 5.67 5.86 5.16 0 0 0
30/03/2020
5.67
 63,832 5.89 6.39 5.53 0 0 0
27/03/2020
5.89
 109,640 5.89 5.97 5.67 10 0 0.0
26/03/2020
5.89
 78,900 6.00 6.31 5.81 0 0 0
25/03/2020
6.00
 129,330 6.03 6.06 5.83 0 0 0
24/03/2020
6.03
 30,320 6.03 6.28 6.03 0 0 0
23/03/2020
6.03
 239,314 6.25 6.25 6.03 0 0 0
20/03/2020
6.25
 53,410 6.31 6.31 6.25 0 2,200 -0.0
19/03/2020
6.31
 86,610 6.39 6.39 6.14 0 2,270 -0.1
18/03/2020
6.39
 135,740 6.31 6.45 6.31 0 1,200 -0.0
17/03/2020
6.31
 260,500 6.39 6.39 6.23 0 4,100 -0.1
16/03/2020
6.39
 61,661 6.34 6.73 6.31 0 1,200 -0.0
13/03/2020
6.34
 335,341 6.28 6.45 5.89 0 1,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |