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)
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
27/03/2019
9.88
 130,600 9.71 9.97 9.71 0 0 0
26/03/2019
9.71
 190,279 9.71 9.78 9.67 15,700 0 0.7
25/03/2019
9.71
 94,476 9.76 9.78 9.67 16,325 0 0.7
22/03/2019
9.76
 87,175 9.85 9.90 9.76 0 0 0
21/03/2019
9.85
 90,713 9.81 9.97 9.76 34,513 0 1.5
20/03/2019
9.81
 134,690 9.83 9.83 9.64 13,400 0 0.6
19/03/2019
9.83
 154,250 9.76 9.90 9.69 11,530 0 0.5
18/03/2019
9.76
 117,828 9.85 9.99 9.74 0 0 0
15/03/2019
9.85
 97,317 9.76 10.02 9.69 7,600 0 0.3
14/03/2019
9.76
 183,580 9.97 9.97 9.64 11,400 0 0.5
13/03/2019
9.97
 291,843 10.27 10.32 9.69 7,800 0 0.3
12/03/2019
10.27
 97,910 10.25 10.43 10.22 700 0 0.0
11/03/2019
10.25
 59,699 10.25 10.27 10.20 0 0 0
08/03/2019
10.25
 96,591 10.25 10.43 10.11 500 0 0.0
07/03/2019
10.25
 133,006 10.34 10.43 10.20 600 0 0.0
06/03/2019
10.34
 111,275 10.48 10.53 10.34 800 0 0.0
05/03/2019
10.48
 267,470 10.29 10.53 10.20 600 0 0.0
04/03/2019
10.29
 177,944 9.97 10.41 9.97 400 0 0.0
01/03/2019
9.97
 53,510 9.97 9.97 9.78 400 0 0.0
28/02/2019
9.97
 43,710 9.99 10.09 9.74 0 0 0
27/02/2019
9.99
 58,638 10.18 10.22 9.99 0 0 0
26/02/2019
10.18
 112,720 9.97 10.27 9.92 2,600 0 0.1
25/02/2019
9.97
 23,110 9.97 9.97 9.85 800 0 0.0
22/02/2019
9.97
 57,900 9.85 9.97 9.74 500 0 0.0
21/02/2019
9.85
 44,410 9.90 9.97 9.76 3,700 0 0.2
20/02/2019
9.90
 66,720 9.90 9.90 9.74 500 0 0.0
19/02/2019
9.90
 43,300 9.90 9.95 9.83 0 0 0
18/02/2019
9.90
 72,030 9.92 10.32 9.85 100 0 0.0
15/02/2019
9.92
 98,630 10.06 10.22 9.92 500 0 0.0
14/02/2019
10.06
 47,910 10.20 10.29 10.04 200 0 0.0
13/02/2019
10.20
 143,650 9.78 10.25 9.78 100 0 0.0
12/02/2019
9.78
 87,770 9.69 9.78 9.64 10,700 0 0.4
11/02/2019
9.69
 43,314 9.69 9.76 9.69 0 0 0
01/02/2019
9.69
 13,110 9.51 9.69 9.51 600 0 0.0
31/01/2019
9.51
 16,520 9.55 9.55 9.51 0 0 0
30/01/2019
9.55
 56,900 9.32 9.55 9.30 0 0 0
29/01/2019
9.32
 128,910 9.51 9.51 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |