CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2018
7.39
 60,400 7.52 7.54 7.36 500 700 -0.0
08/01/2018
7.52
 136,500 7.10 7.54 7.15 0 200 -0.0
05/01/2018
7.10
 19,156 7.13 7.15 6.97 0 500 -0.0
04/01/2018
7.13
 22,210 7.10 7.13 7.04 0 5,800 -0.2
03/01/2018
7.10
 59,129 7.13 7.15 6.93 900 0 0.0
02/01/2018
7.13
 10,651 7.10 7.26 7.08 0 0 0
29/12/2017
7.10
 7,200 7.26 7.26 7.08 0 0 0
28/12/2017
7.26
 30,000 7.19 7.26 7.08 0 0 0
27/12/2017
7.19
 30,400 7.21 7.21 7.10 18,400 0 0.6
26/12/2017
7.21
 14,200 7.23 7.34 7.21 0 0 0
25/12/2017
7.23
 29,600 7.15 7.23 7.10 10,700 0 0.4
22/12/2017
7.15
 16,512 7.21 7.23 7.15 3,500 0 0.1
21/12/2017
7.21
 49,030 7.08 7.21 7.08 11,500 0 0.4
20/12/2017
7.08
 76,800 7.10 7.15 7.04 5,000 0 0.2
19/12/2017
7.10
 46,873 7.17 7.17 7.06 0 0 0
18/12/2017
7.17
 44,000 7.17 7.39 7.17 0 0 0
15/12/2017
7.17
 41,100 7.13 7.19 7.10 0 0 0
14/12/2017
7.13
 37,100 7.13 7.13 7.00 2,000 0 0.1
13/12/2017
7.13
 32,700 7.19 7.19 7.13 20,000 500 0.6
12/12/2017
7.19
 91,200 7.30 7.30 6.71 200 0 0.0
11/12/2017
7.30
 23,400 7.34 7.34 7.23 12,400 0 0.4
08/12/2017
7.34
 16,202 7.47 7.47 7.28 0 0 0
07/12/2017
7.47
 80,000 7.34 7.56 7.36 0 0 0
06/12/2017
7.34
 230,500 7.32 7.58 7.21 15,200 3,300 0.4
05/12/2017
7.32
 46,700 7.58 7.58 7.26 6,300 0 0.2
04/12/2017
7.58
 66,402 7.36 7.73 7.39 0 0 0
01/12/2017
7.36
 136,500 7.21 7.41 7.15 33,700 0 1.1
30/11/2017
7.21
 116,600 7.10 7.26 7.15 1,000 0 0.0
29/11/2017
7.10
 67,120 7.06 7.36 7.04 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |