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)
20/08/2019
7.67
 142,585 7.73 7.78 7.62 0 0 0
19/08/2019
7.73
 152,020 7.62 7.83 7.62 21,900 15 0.6
16/08/2019
7.62
 321,299 7.59 7.73 7.51 0 0 0
15/08/2019
7.59
 246,420 7.59 7.59 7.32 6,000 0 0.2
14/08/2019
7.59
 683,537 8.00 8.05 7.46 5,900 21,600 -0.4
13/08/2019
8.00
 166,088 8.05 8.11 7.94 20,400 0 0.6
12/08/2019
8.05
 760,485 8.38 8.38 8.02 50,800 0 1.5
09/08/2019
8.38
 825,840 8.48 8.81 8.32 32,700 0 1.0
08/08/2019
8.48
 359,372 8.32 8.59 8.16 52,100 0 1.6
07/08/2019
8.32
 101,020 8.32 8.48 8.27 7,800 0 0.2
06/08/2019
8.32
 325,454 8.48 8.48 8.24 10,200 0 0.3
05/08/2019
8.48
 289,091 8.54 8.59 8.48 144,200 0 4.5
02/08/2019
8.54
 205,380 8.40 8.75 8.24 10,000 14,100 -0.2
01/08/2019
8.40
 324,150 8.65 8.86 8.35 0 900 -0.0
31/07/2019
8.65
 140,701 8.67 8.67 8.54 1,000 10,000 -0.3
30/07/2019
8.67
 308,125 8.83 9.10 8.65 19,000 0 0.6
29/07/2019
8.83
 247,235 8.62 8.89 8.59 0 2,900 -0.1
26/07/2019
8.62
 350,554 8.56 8.83 8.43 0 8,600 -0.3
25/07/2019
8.56
 129,281 8.70 8.70 8.56 10,000 1,400 0.3
24/07/2019
8.70
 219,620 8.86 8.92 8.56 19,900 0 0.6
23/07/2019
8.86
 405,982 8.46 9.00 8.40 22,400 0 0.7
22/07/2019
8.46
 365,935 8.00 8.46 8.00 0 5,700 -0.2
19/07/2019
8.00
 111,060 8.00 8.00 7.89 0 400 -0.0
18/07/2019
8.00
 68,007 7.97 8.08 7.83 8,870 0 0.3
17/07/2019
7.97
 130,118 8.11 8.11 7.83 0 23,600 -0.7
16/07/2019
8.11
 109,700 8.32 8.32 8.11 0 0 0
15/07/2019
8.32
 83,210 8.43 8.46 8.27 14,200 0 0.4
12/07/2019
8.43
 138,010 8.46 8.46 8.32 38,300 0 1.2
11/07/2019
8.46
 100,900 8.43 8.48 8.40 0 0 0
10/07/2019
8.43
 103,450 8.35 8.43 8.32 7,400 0 0.2
09/07/2019
8.35
 50,430 8.35 8.38 8.27 1,400 6,400 -0.2
08/07/2019
8.35
 72,015 8.24 8.38 8.19 4,000 0 0.1
05/07/2019
8.24
 140,151 8.38 8.43 8.21 0 0 0
04/07/2019
8.38
 97,926 8.38 8.46 8.24 0 0 0
03/07/2019
8.38
 200,770 8.00 8.56 8.00 8,500 0 0.3
02/07/2019
8.00
 68,590 7.94 8.08 7.86 8,500 60 0.3
01/07/2019
7.94
 128,314 7.70 8.00 7.70 1,000 5,300 -0.1
28/06/2019
7.70
 74,286 7.62 7.70 7.56 8,700 300 0.2
27/06/2019
7.62
 77,925 7.56 7.62 7.56 0 0 0
26/06/2019
7.56
 51,360 7.54 7.56 7.48 100 0 0.0
25/06/2019
7.54
 65,225 7.62 7.62 7.54 0 0 0
24/06/2019
7.62
 121,146 7.56 7.62 7.46 0 0 0
21/06/2019
7.56
 211,725 7.48 7.56 7.11 30,600 3,000 0.7
20/06/2019
7.48
 268,211 7.70 7.70 7.38 2,800 0 0.1
19/06/2019
7.70
 31,106 7.73 7.75 7.67 0 0 0
18/06/2019
7.73
 29,220 7.75 7.75 7.67 0 0 0
17/06/2019
7.75
 39,314 7.78 7.78 7.70 0 0 0
14/06/2019
7.78
 17,405 7.78 7.81 7.70 0 0 0
13/06/2019
7.78
 57,780 7.75 7.83 7.75 0 0 0
12/06/2019
7.75
 69,330 7.83 7.89 7.70 6,100 0 0.2
11/06/2019
7.83
 105,340 8.08 8.08 7.83 0 0 0
10/06/2019
8.08
 68,700 8.11 8.13 8.08 0 0 0
07/06/2019
8.11
 34,430 8.11 8.16 8.05 2,300 0 0.1
06/06/2019
8.11
 20,935 8.11 8.13 8.05 1,100 0 0.0
05/06/2019
8.11
 28,950 8.11 8.24 8.11 0 0 0
04/06/2019
8.11
 38,850 8.11 8.11 8.05 5,400 0 0.2
03/06/2019
8.11
 80,300 8.21 8.21 8.05 300 0 0.0
31/05/2019
8.21
 80,830 8.40 8.40 8.21 0 0 0
30/05/2019
8.40
 61,300 8.40 8.46 8.29 5,900 0 0.2
29/05/2019
8.40
 82,800 8.43 8.43 8.29 0 0 0
28/05/2019
8.43
 86,910 8.51 8.54 8.38 0 0 0
27/05/2019
8.51
 105,500 8.46 8.59 8.46 1,000 0 0.0
24/05/2019
8.46
 59,010 8.51 8.65 8.27 0 3,000 0
23/05/2019
8.51
 72,490 8.35 8.59 8.29 0 0 0
22/05/2019
8.35
 65,020 8.46 8.46 8.32 0 0 0
21/05/2019
8.46
 106,040 8.48 8.48 8.29 0 0 0
20/05/2019
8.48
 29,925 8.51 8.51 8.43 0 0 0
17/05/2019
8.51
 69,240 8.62 8.65 8.51 7,000 0 0.2
16/05/2019
8.62
 78,365 8.51 8.67 8.46 4,800 0 0.2
15/05/2019
8.51
 100,387 8.21 8.51 8.16 0 0 0
14/05/2019
8.21
 170,620 8.32 8.38 8.11 0 0 0
13/05/2019
8.32
 106,075 8.51 8.51 8.32 30,000 1,700 0.9
10/05/2019
8.51
 32,300 8.51 8.56 8.51 200 0 0.0
09/05/2019
8.51
 29,100 8.56 8.62 8.51 0 0 0
08/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/05/2019
8.56
 56,200 8.55 8.78 8.43 3,300 0 0.1
07/05/2019
8.55
 80,420 8.41 8.57 8.46 100 0 0.0
06/05/2019
8.41
 201,840 8.53 8.53 8.39 10,000 0 0.4
03/05/2019
8.53
 28,600 8.48 8.57 8.46 0 0 0
02/05/2019
8.48
 214,838 8.67 8.67 8.39 33,400 0 1.2
26/04/2019
8.67
 30,870 8.62 8.69 8.55 0 0 0
25/04/2019
8.62
 39,320 8.74 8.74 8.62 200 0 0.0
24/04/2019
8.74
 78,720 8.76 8.81 8.60 9,500 0 0.4
23/04/2019
8.76
 13,946 8.81 8.81 8.69 0 0 0
22/04/2019
8.81
 153,280 8.46 8.81 8.46 6,600 5,900 0.0
19/04/2019
8.46
 118,180 8.43 8.53 8.22 5,800 100 0.2
18/04/2019
8.43
 214,303 8.90 8.90 8.41 8,100 0 0.3
17/04/2019
8.90
 77,700 8.95 8.97 8.90 8,400 0 0.3
16/04/2019
8.95
 73,700 9.09 9.09 8.90 19,000 0 0.7
12/04/2019
9.09
 41,300 8.93 9.16 8.93 4,200 0 0.2
11/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2019
8.93
 117,010 8.83 9.00 8.90 32,600 0 1.2
10/04/2019
8.83
 144,530 9.04 9.04 8.81 0 2,500 -0.1
09/04/2019
9.04
 135,346 9.34 9.34 9.04 100 2,500 -0.1
08/04/2019
9.34
 94,118 9.64 9.64 9.27 0 0 0
05/04/2019
9.64
 77,060 9.64 9.67 9.55 0 0 0
04/04/2019
9.64
 39,500 9.69 9.69 9.62 0 0 0
03/04/2019
9.69
 25,100 9.69 9.69 9.64 1,100 0 0.0
02/04/2019
9.69
 77,842 9.71 9.88 9.67 18,900 0 0.8
01/04/2019
9.71
 19,947 9.78 9.83 9.71 47 0 0.0
29/03/2019
9.78
 54,400 9.85 9.95 9.78 0 0 0
28/03/2019
9.85
 54,871 9.88 9.92 9.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |