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)
08/06/2018
7.36
 16,600 7.27 7.36 7.27 0 7,200 -0.2
07/06/2018
7.27
 36,410 7.25 7.36 7.05 0 3,300 -0.1
06/06/2018
7.25
 13,300 7.25 7.25 7.14 0 6,500 -0.2
05/06/2018
7.25
 1,200 7.36 7.36 7.18 0 0 0
04/06/2018
7.36
 26,000 7.34 7.43 7.34 0 0 0
01/06/2018
7.34
 10,870 7.05 7.34 7.14 0 0 0
31/05/2018
7.05
 1,900 7.05 7.05 7.05 0 0 0
30/05/2018
7.05
 7,650 7.16 7.16 7.05 0 5,000 -0.2
29/05/2018
7.16
 6,300 7.05 7.16 7.05 0 0 0
28/05/2018
7.05
 23,700 7.09 7.09 6.98 10,100 0 0.3
25/05/2018
7.09
 12,590 7.25 7.25 7.09 0 0 0
24/05/2018
7.25
 22,936 7.14 7.25 7.11 0 100 -0.0
23/05/2018
7.14
 9,530 7.25 7.25 7.14 0 0 0
22/05/2018
7.25
 4,700 7.27 7.27 7.21 0 0 0
21/05/2018
7.27
 5,019 7.48 7.48 7.27 0 0 0
18/05/2018
7.48
 34,800 7.30 7.48 7.30 0 0 0
17/05/2018
7.30
 22,600 7.36 7.36 7.25 0 0 0
16/05/2018
7.36
 1,400 7.36 7.36 7.30 0 900 -0.0
15/05/2018
7.36
 16,107 7.36 7.36 7.32 0 0 0
14/05/2018
7.36
 1,800 7.43 7.43 7.36 0 0 0
11/05/2018
7.43
 18,800 7.30 7.43 7.30 0 4,100 -0.1
10/05/2018
7.30
 1,900 7.34 7.34 7.25 0 0 0
09/05/2018
7.34
 23,699 7.34 7.43 7.32 0 900 -0.0
08/05/2018
7.34
 2,500 7.43 7.43 7.34 0 0 0
07/05/2018
7.43
 3,800 7.43 7.43 7.36 0 0 0
04/05/2018
7.43
 27,000 7.39 7.43 7.25 0 0 0
03/05/2018
7.39
 10,201 7.45 7.48 7.30 0 0 0
02/05/2018
7.45
 31,550 7.45 7.59 7.25 0 600 -0.0
27/04/2018
7.45
 5,608 7.36 7.45 7.30 0 0 0
26/04/2018
7.36
 45,910 7.48 7.48 7.36 0 0 0
24/04/2018
7.48
 5,207 7.39 7.48 7.27 2,000 0 0.1
23/04/2018
7.39
 89,604 7.43 7.82 7.34 3,600 3,600 0
20/04/2018
7.43
 23,358 7.36 7.43 7.30 0 0 0
19/04/2018
7.36
 35,900 7.25 7.36 7.25 0 0 0
18/04/2018
7.25
 20,200 7.14 7.48 7.16 0 2,300 -0.1
17/04/2018
7.14
 16,020 7.16 7.16 7.14 0 2,000 -0.1
16/04/2018
7.16
 9,984 7.14 7.18 7.07 0 500 -0.0
13/04/2018
7.14
 24,040 7.07 7.14 7.09 0 0 0
12/04/2018
7.07
 28,514 7.02 7.14 7.00 8,900 0 0.3
11/04/2018
7.02
 46,000 7.16 7.16 7.02 4,400 0 0.1
10/04/2018
7.16
 37,230 7.16 7.21 7.07 4,800 0 0.2
09/04/2018
7.16
 39,600 7.21 7.25 7.11 0 0 0
06/04/2018
7.21
 16,491 7.21 7.25 7.16 0 0 0
05/04/2018
7.21
 43,310 7.14 7.21 6.98 0 0 0
04/04/2018
7.14
 86,000 7.02 7.14 6.96 0 5,800 -0.2
03/04/2018
7.02
 13,500 7.02 7.11 6.96 0 0 0
02/04/2018
7.02
 30,500 7.09 7.09 7.02 0 0 0
30/03/2018
7.09
 53,100 7.14 7.14 6.82 0 0 0
29/03/2018
7.14
 21,100 7.14 7.21 7.14 0 0 0
28/03/2018
7.14
 5,916 7.18 7.23 7.14 0 0 0
27/03/2018
7.18
 12,900 7.16 7.23 7.14 0 0 0
26/03/2018
7.16
 30,100 7.18 7.36 7.14 0 0 0
23/03/2018
7.18
 42,400 7.21 7.21 7.14 0 0 0
22/03/2018
7.21
 29,700 7.23 7.25 7.14 0 0 0
21/03/2018
7.23
 111,525 7.25 7.30 7.16 0 21,775 -0.7
20/03/2018
7.25
 112,900 7.36 7.36 7.16 0 0 0
19/03/2018
7.36
 74,600 7.48 7.48 7.32 0 0 0
16/03/2018
7.48
 81,601 7.75 7.77 7.48 0 0 0
15/03/2018
7.75
 49,400 7.55 7.88 7.52 0 0 0
14/03/2018
7.55
 150,200 7.82 7.86 7.48 0 0 0
13/03/2018
7.82
 54,730 7.95 7.95 7.68 0 0 0
12/03/2018
7.95
 165,700 7.95 8.18 7.93 0 0 0
09/03/2018
7.95
 345,600 7.45 8.11 7.45 0 0 0
08/03/2018
7.45
 60,109 7.36 7.59 7.36 0 0 0
07/03/2018
7.36
 16,000 7.41 7.43 7.32 0 0 0
06/03/2018
7.41
 34,410 7.57 7.59 7.25 0 21,200 -0.7
05/03/2018
7.57
 98,650 7.16 7.64 7.25 0 0 0
02/03/2018
7.16
 29,944 7.00 7.16 6.98 0 0 0
01/03/2018
7.00
 5,200 6.98 7.02 7.00 0 0 0
28/02/2018
6.98
 56,360 6.96 6.98 6.96 0 0 0
27/02/2018
6.96
 81,300 7.14 7.14 6.96 0 18,700 -0.6
26/02/2018
7.14
 35,800 7.14 7.23 7.07 0 0 0
23/02/2018
7.14
 14,718 7.14 7.18 7.14 0 0 0
22/02/2018
7.14
 41,260 7.14 7.23 7.11 0 0 0
21/02/2018
7.14
 69,633 7.25 7.25 6.98 0 20 -0.0
13/02/2018
7.25
 56,718 6.87 7.25 6.68 0 32,500 -1.0
12/02/2018
6.87
 11,800 6.87 6.91 6.87 0 3,000 -0.1
09/02/2018
6.87
 11,300 6.93 6.93 6.77 0 0 0
08/02/2018
6.93
 22,200 6.96 6.96 6.87 0 2,000 -0.1
07/02/2018
6.96
 15,100 6.75 7.02 6.75 0 0 0
06/02/2018
6.75
 15,315 6.87 6.87 6.37 0 3,600 -0.1
05/02/2018
6.87
 53,460 6.96 6.96 6.87 0 0 0
02/02/2018
6.96
 21,700 7.02 7.02 6.93 0 0 0
01/02/2018
7.02
 45,511 6.96 7.02 6.91 0 2,671 -0.1
31/01/2018
6.96
 19,400 6.96 6.96 6.89 0 3,500 -0.1
30/01/2018
6.96
 56,300 6.93 6.96 6.80 0 400 -0.0
29/01/2018
6.93
 40,960 6.98 7.00 6.91 0 8,800 -0.3
26/01/2018
6.98
 27,000 7.00 7.00 6.93 2,000 1,000 0.0
25/01/2018
7.00
 80,302 6.98 7.02 6.93 26,400 300 0.8
24/01/2018
6.98
 54,600 6.98 7.02 6.96 5,000 0 0.2
23/01/2018
6.98
 45,800 6.96 7.14 6.96 0 0 0
22/01/2018
6.96
 12,708 6.96 6.98 6.91 0 0 0
19/01/2018
6.96
 32,200 6.96 6.98 6.84 0 0 0
18/01/2018
6.96
 97,300 7.07 7.07 6.57 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
7.07
 53,002 7.36 7.36 7.02 0 500 -0.0
16/01/2018
7.36
 62,210 7.47 7.47 7.32 0 3,100 -0.1
15/01/2018
7.47
 97,100 7.45 7.60 7.41 0 0 0
12/01/2018
7.45
 92,400 7.43 7.49 7.41 200 0 0.0
11/01/2018
7.43
 61,600 7.39 7.43 7.32 1,000 0 0.0
10/01/2018
7.39
 56,910 7.39 7.45 7.32 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |