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)
04/05/2018
7.76
 27,000 7.71 7.76 7.57 0 0 0
03/05/2018
7.71
 10,201 7.78 7.80 7.61 0 0 0
02/05/2018
7.78
 31,550 7.78 7.92 7.57 0 600 -0.0
27/04/2018
7.78
 5,608 7.69 7.78 7.61 0 0 0
26/04/2018
7.69
 45,910 7.80 7.80 7.69 0 0 0
24/04/2018
7.80
 5,207 7.71 7.80 7.59 2,000 0 0.1
23/04/2018
7.71
 89,604 7.76 8.16 7.66 3,600 3,600 0
20/04/2018
7.76
 23,358 7.69 7.76 7.61 0 0 0
19/04/2018
7.69
 35,900 7.57 7.69 7.57 0 0 0
18/04/2018
7.57
 20,200 7.45 7.80 7.47 0 2,300 -0.1
17/04/2018
7.45
 16,020 7.47 7.47 7.45 0 2,000 -0.1
16/04/2018
7.47
 9,984 7.45 7.50 7.38 0 500 -0.0
13/04/2018
7.45
 24,040 7.38 7.45 7.40 0 0 0
12/04/2018
7.38
 28,514 7.33 7.45 7.31 8,900 0 0.3
11/04/2018
7.33
 46,000 7.47 7.47 7.33 4,400 0 0.1
10/04/2018
7.47
 37,230 7.47 7.52 7.38 4,800 0 0.2
09/04/2018
7.47
 39,600 7.52 7.57 7.43 0 0 0
06/04/2018
7.52
 16,491 7.52 7.57 7.47 0 0 0
05/04/2018
7.52
 43,310 7.45 7.52 7.28 0 0 0
04/04/2018
7.45
 86,000 7.33 7.45 7.26 0 5,800 -0.2
03/04/2018
7.33
 13,500 7.33 7.43 7.26 0 0 0
02/04/2018
7.33
 30,500 7.40 7.40 7.33 0 0 0
30/03/2018
7.40
 53,100 7.45 7.45 7.12 0 0 0
29/03/2018
7.45
 21,100 7.45 7.52 7.45 0 0 0
28/03/2018
7.45
 5,916 7.50 7.54 7.45 0 0 0
27/03/2018
7.50
 12,900 7.47 7.54 7.45 0 0 0
26/03/2018
7.47
 30,100 7.50 7.69 7.45 0 0 0
23/03/2018
7.50
 42,400 7.52 7.52 7.45 0 0 0
22/03/2018
7.52
 29,700 7.54 7.57 7.45 0 0 0
21/03/2018
7.54
 111,525 7.57 7.61 7.47 0 21,775 -0.7
20/03/2018
7.57
 112,900 7.69 7.69 7.47 0 0 0
19/03/2018
7.69
 74,600 7.80 7.80 7.64 0 0 0
16/03/2018
7.80
 81,601 8.09 8.11 7.80 0 0 0
15/03/2018
8.09
 49,400 7.88 8.23 7.85 0 0 0
14/03/2018
7.88
 150,200 8.16 8.21 7.80 0 0 0
13/03/2018
8.16
 54,730 8.30 8.30 8.02 0 0 0
12/03/2018
8.30
 165,700 8.30 8.54 8.28 0 0 0
09/03/2018
8.30
 345,600 7.78 8.47 7.78 0 0 0
08/03/2018
7.78
 60,109 7.69 7.92 7.69 0 0 0
07/03/2018
7.69
 16,000 7.73 7.76 7.64 0 0 0
06/03/2018
7.73
 34,410 7.90 7.92 7.57 0 21,200 -0.7
05/03/2018
7.90
 98,650 7.47 7.97 7.57 0 0 0
02/03/2018
7.47
 29,944 7.31 7.47 7.28 0 0 0
01/03/2018
7.31
 5,200 7.28 7.33 7.31 0 0 0
28/02/2018
7.28
 56,360 7.26 7.28 7.26 0 0 0
27/02/2018
7.26
 81,300 7.45 7.45 7.26 0 18,700 -0.6
26/02/2018
7.45
 35,800 7.45 7.54 7.38 0 0 0
23/02/2018
7.45
 14,718 7.45 7.50 7.45 0 0 0
22/02/2018
7.45
 41,260 7.45 7.54 7.43 0 0 0
21/02/2018
7.45
 69,633 7.57 7.57 7.28 0 20 -0.0
13/02/2018
7.57
 56,718 7.17 7.57 6.98 0 32,500 -1.0
12/02/2018
7.17
 11,800 7.17 7.21 7.17 0 3,000 -0.1
09/02/2018
7.17
 11,300 7.24 7.24 7.07 0 0 0
08/02/2018
7.24
 22,200 7.26 7.26 7.17 0 2,000 -0.1
07/02/2018
7.26
 15,100 7.05 7.33 7.05 0 0 0
06/02/2018
7.05
 15,315 7.17 7.17 6.65 0 3,600 -0.1
05/02/2018
7.17
 53,460 7.26 7.26 7.17 0 0 0
02/02/2018
7.26
 21,700 7.33 7.33 7.24 0 0 0
01/02/2018
7.33
 45,511 7.26 7.33 7.21 0 2,671 -0.1
31/01/2018
7.26
 19,400 7.26 7.26 7.19 0 3,500 -0.1
30/01/2018
7.26
 56,300 7.24 7.26 7.09 0 400 -0.0
29/01/2018
7.24
 40,960 7.28 7.31 7.21 0 8,800 -0.3
26/01/2018
7.28
 27,000 7.31 7.31 7.24 2,000 1,000 0.0
25/01/2018
7.31
 80,302 7.28 7.33 7.24 26,400 300 0.8
24/01/2018
7.28
 54,600 7.28 7.33 7.26 5,000 0 0.2
23/01/2018
7.28
 45,800 7.26 7.45 7.26 0 0 0
22/01/2018
7.26
 12,708 7.26 7.28 7.21 0 0 0
19/01/2018
7.26
 32,200 7.26 7.28 7.14 0 0 0
18/01/2018
7.26
 97,300 7.38 7.38 6.86 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
7.38
 53,002 7.69 7.69 7.33 0 500 -0.0
16/01/2018
7.69
 62,210 7.80 7.80 7.64 0 3,100 -0.1
15/01/2018
7.80
 97,100 7.78 7.93 7.73 0 0 0
12/01/2018
7.78
 92,400 7.75 7.82 7.73 200 0 0.0
11/01/2018
7.75
 61,600 7.71 7.75 7.64 1,000 0 0.0
10/01/2018
7.71
 56,910 7.71 7.78 7.64 0 300 -0.0
09/01/2018
7.71
 60,400 7.84 7.87 7.69 500 700 -0.0
08/01/2018
7.84
 136,500 7.41 7.87 7.46 0 200 -0.0
05/01/2018
7.41
 19,156 7.44 7.46 7.28 0 500 -0.0
04/01/2018
7.44
 22,210 7.41 7.44 7.35 0 5,800 -0.2
03/01/2018
7.41
 59,129 7.44 7.46 7.23 900 0 0.0
02/01/2018
7.44
 10,651 7.41 7.57 7.39 0 0 0
29/12/2017
7.41
 7,200 7.57 7.57 7.39 0 0 0
28/12/2017
7.57
 30,000 7.50 7.57 7.39 0 0 0
27/12/2017
7.50
 30,400 7.53 7.53 7.41 18,400 0 0.6
26/12/2017
7.53
 14,200 7.55 7.66 7.53 0 0 0
25/12/2017
7.55
 29,600 7.46 7.55 7.41 10,700 0 0.4
22/12/2017
7.46
 16,512 7.53 7.55 7.46 3,500 0 0.1
21/12/2017
7.53
 49,030 7.39 7.53 7.39 11,500 0 0.4
20/12/2017
7.39
 76,800 7.41 7.46 7.35 5,000 0 0.2
19/12/2017
7.41
 46,873 7.48 7.48 7.37 0 0 0
18/12/2017
7.48
 44,000 7.48 7.71 7.48 0 0 0
15/12/2017
7.48
 41,100 7.44 7.50 7.41 0 0 0
14/12/2017
7.44
 37,100 7.44 7.44 7.30 2,000 0 0.1
13/12/2017
7.44
 32,700 7.50 7.50 7.44 20,000 500 0.6
12/12/2017
7.50
 91,200 7.62 7.62 7.01 200 0 0.0
11/12/2017
7.62
 23,400 7.66 7.66 7.55 12,400 0 0.4
08/12/2017
7.66
 16,202 7.80 7.80 7.60 0 0 0
07/12/2017
7.80
 80,000 7.66 7.89 7.69 0 0 0
06/12/2017
7.66
 230,500 7.64 7.91 7.53 15,200 3,300 0.4
05/12/2017
7.64
 46,700 7.91 7.91 7.57 6,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |