CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
7.05
 53,273 7.02 7.05 7.00 0 0 0
15/10/2019
7.02
 55,160 6.97 7.02 6.97 0 0 0
14/10/2019
6.97
 75,180 7.08 7.13 6.97 0 6,500 -0.2
11/10/2019
7.08
 27,265 7.08 7.11 7.02 0 0 0
10/10/2019
7.08
 52,840 7.08 7.21 7.02 1,900 0 0.1
09/10/2019
7.08
 87,605 7.19 7.27 7.02 7,700 0 0.2
08/10/2019
7.19
 48,215 7.24 7.24 7.02 0 0 0
07/10/2019
7.24
 58,632 7.38 7.40 7.24 0 0 0
04/10/2019
7.38
 127,428 7.21 7.43 7.16 0 0 0
03/10/2019
7.21
 58,900 7.16 7.21 7.02 0 0 0
02/10/2019
7.16
 106,605 7.19 7.19 7.02 0 0 0
01/10/2019
7.19
 53,020 7.21 7.29 7.16 0 0 0
30/09/2019
7.21
 56,825 7.27 7.27 7.16 0 0 0
27/09/2019
7.27
 120,055 7.13 7.27 7.02 12,700 0 0.3
26/09/2019
7.13
 75,020 7.16 7.24 7.13 0 0 0
25/09/2019
7.16
 68,518 7.27 7.29 7.13 8,000 500 0.2
24/09/2019
7.27
 102,410 7.24 7.38 7.19 16,400 0 0.4
23/09/2019
7.24
 52,620 7.40 7.40 7.24 0 0 0
20/09/2019
7.40
 52,050 7.51 7.56 7.35 4,500 0 0.1
19/09/2019
7.51
 159,530 7.29 7.51 7.29 0 0 0
18/09/2019
7.29
 94,562 7.24 7.46 7.24 0 0 0
17/09/2019
7.24
 70,355 7.16 7.29 7.11 0 0 0
16/09/2019
7.16
 56,570 7.24 7.27 7.08 13,000 800 0.3
13/09/2019
7.24
 124,650 6.94 7.29 6.97 0 0 0
12/09/2019
6.94
 280,882 7.27 7.29 6.86 100 12,000 -0.3
11/09/2019
7.27
 90,495 7.35 7.38 7.16 100 0 0.0
10/09/2019
7.35
 83,460 7.40 7.43 7.32 0 0 0
09/09/2019
7.40
 31,530 7.48 7.48 7.40 0 1,700 -0.0
06/09/2019
7.48
 60,600 7.48 7.51 7.43 0 0 0
05/09/2019
7.48
 52,440 7.48 7.56 7.48 8,500 0 0.2
04/09/2019
7.48
 144,550 7.48 7.51 7.29 0 0 0
03/09/2019
7.48
 82,160 7.56 7.56 7.46 4,400 0 0.1
30/08/2019
7.56
 60,386 7.54 7.59 7.51 600 0 0.0
29/08/2019
7.54
 117,765 7.51 7.56 7.51 0 2,875 -0.1
28/08/2019
7.51
 75,790 7.62 7.67 7.51 800 0 0.0
27/08/2019
7.62
 72,927 7.56 7.67 7.56 10,500 0 0.3
26/08/2019
7.56
 85,682 7.67 7.67 7.56 0 0 0
23/08/2019
7.67
 91,580 7.70 7.73 7.59 0 0 0
22/08/2019
7.70
 113,150 7.73 7.75 7.59 8,200 0 0.2
21/08/2019
7.73
 151,270 7.67 7.75 7.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |