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)
10/06/2016
7.62
 12,160 7.62 7.64 7.60 0 0 0
09/06/2016
7.62
 24,600 7.68 7.68 7.51 0 0 0
08/06/2016
7.68
 8,100 7.71 7.71 7.62 0 0 0
07/06/2016
7.71
 6,600 7.75 7.75 7.62 0 0 0
06/06/2016
7.75
 3,100 7.68 7.77 7.66 0 0 0
03/06/2016
7.68
 14,300 7.73 7.73 7.60 0 0 0
02/06/2016
7.73
 12,100 7.79 7.79 7.60 0 0 0
01/06/2016
7.79
 27,400 7.77 7.82 7.75 0 19,000 -0.8
31/05/2016
7.77
 14,800 7.79 7.79 7.75 0 0 0
30/05/2016
7.79
 17,800 7.77 7.79 7.68 100 0 0.0
27/05/2016
7.77
 13,700 7.84 7.84 7.70 0 0 0
26/05/2016
7.84
 33,200 7.60 7.86 7.59 0 3,000 -0.1
25/05/2016
7.60
 32,700 7.53 7.60 7.53 0 0 0
24/05/2016
7.53
 8,500 7.59 7.59 7.53 0 0 0
23/05/2016
7.59
 18,400 7.60 7.60 7.55 0 0 0
20/05/2016
7.60
 21,600 7.59 7.68 7.59 0 0 0
19/05/2016
7.59
 31,000 7.64 7.68 7.59 1,500 0 0.1
18/05/2016
7.64
 12,750 7.66 7.71 7.62 0 0 0
17/05/2016
7.66
 29,190 7.73 7.73 7.66 0 0 0
16/05/2016
7.73
 31,300 7.73 8.01 7.71 0 0 0
13/05/2016
7.73
 32,270 7.84 7.84 7.73 0 0 0
12/05/2016
7.84
 11,000 7.90 7.90 7.82 0 0 0
11/05/2016
7.90
 52,600 7.86 8.08 7.79 0 0 0
10/05/2016
7.86
 19,200 7.90 7.93 7.77 0 0 0
09/05/2016
7.90
 52,100 7.82 8.03 7.81 19,800 0 0.9
06/05/2016
7.82
 53,100 7.90 7.90 7.79 12,700 0 0.5
05/05/2016
7.90
 24,600 7.93 7.93 7.82 0 0 0
04/05/2016
7.93
 33,700 8.13 8.15 7.90 1,500 8,000 -0.3
29/04/2016
8.13
 10,200 8.34 8.41 8.04 0 0 0
28/04/2016: Cổ tức tiền mặt tỉ lệ: 12.09%
28/04/2016
8.34
 1,000 8.17 8.34 8.23 0 0 0
27/04/2016
8.17
 37,300 8.17 8.37 8.06 0 0 0
26/04/2016
8.17
 53,906 8.28 8.29 8.15 0 4,000 -0.2
25/04/2016
8.28
 24,670 8.31 8.45 8.26 0 0 0
22/04/2016
8.31
 35,500 8.29 8.45 8.19 0 0 0
21/04/2016
8.29
 39,120 8.19 8.45 8.19 0 0 0
20/04/2016
8.19
 82,416 8.28 8.28 8.13 0 0 0
19/04/2016
8.28
 11,500 8.51 8.51 8.28 0 0 0
15/04/2016
8.51
 21,400 8.54 8.54 8.45 0 0 0
14/04/2016
8.54
 67,200 8.40 8.58 8.37 1,500 0 0.1
13/04/2016
8.40
 26,400 8.51 8.51 8.37 0 0 0
12/04/2016
8.51
 43,400 8.53 8.58 8.49 0 0 0
11/04/2016
8.53
 68,510 8.37 8.72 8.37 0 0 0
08/04/2016
8.37
 45,600 8.37 8.45 8.28 11,400 0 0.5
07/04/2016
8.37
 64,500 8.17 8.42 8.26 5,000 0 0.2
06/04/2016
8.17
 6,800 8.06 8.19 8.06 0 0 0
05/04/2016
8.06
 7,110 7.90 8.12 8.01 0 0 0
04/04/2016
7.90
 31,420 7.83 8.17 7.74 0 0 0
01/04/2016
7.83
 39,600 7.99 8.01 7.83 0 0 0
31/03/2016
7.99
 32,940 8.03 8.10 7.94 0 0 0
30/03/2016
8.03
 13,220 8.01 8.05 7.92 0 0 0
29/03/2016
8.01
 50,600 8.10 8.10 7.97 0 0 0
28/03/2016
8.10
 69,600 8.08 8.24 8.06 0 800 -0.0
25/03/2016
8.08
 54,400 8.10 8.19 8.01 0 0 0
24/03/2016
8.10
 44,300 8.19 8.19 8.03 0 200 -0.0
23/03/2016
8.19
 35,500 8.19 8.28 8.13 0 0 0
22/03/2016
8.19
 50,904 8.28 8.28 8.01 0 0 0
21/03/2016
8.28
 31,232 8.42 8.42 8.22 0 0 0
18/03/2016
8.42
 40,800 8.45 8.51 8.42 2,300 0 0.1
17/03/2016
8.45
 102,274 8.19 8.45 8.19 33,500 0 1.6
16/03/2016
8.19
 81,200 8.08 8.37 7.97 10,500 0 0.5
15/03/2016
8.08
 218,735 8.58 8.58 8.08 0 0 0
14/03/2016
8.58
 133,800 8.86 8.86 8.58 0 0 0
11/03/2016
8.86
 122,600 8.90 8.90 8.79 400 0 0.0
10/03/2016
8.90
 101,715 9.01 9.04 8.90 0 0 0
09/03/2016
9.01
 46,076 9.08 9.10 8.99 0 0 0
08/03/2016
9.08
 54,900 9.08 9.08 9.01 0 0 0
07/03/2016
9.08
 137,012 9.06 9.20 9.02 11,700 0 0.6
04/03/2016
9.06
 55,700 9.04 9.08 8.95 0 0 0
03/03/2016
9.04
 27,200 9.20 9.22 9.04 0 0 0
02/03/2016
9.20
 91,700 8.99 9.26 8.99 19,300 0 1.0
01/03/2016
8.99
 21,912 9.04 9.04 8.99 500 0 0.0
29/02/2016
9.04
 68,600 9.08 9.08 8.95 12,400 0 0.6
26/02/2016
9.08
 10,204 9.08 9.17 9.08 0 0 0
25/02/2016
9.08
 59,800 9.17 9.26 8.99 10,000 0 0.5
24/02/2016
9.17
 125,250 9.10 9.33 9.01 0 0 0
23/02/2016
9.10
 55,400 9.26 9.33 9.10 0 0 0
22/02/2016
9.26
 68,332 9.26 9.42 9.18 0 0 0
19/02/2016
9.26
 205,131 9.04 9.42 9.04 0 0 0
18/02/2016
9.04
 160,200 8.76 9.06 8.72 0 0 0
17/02/2016
8.76
 48,390 8.81 8.81 8.74 9,900 0 0.5
16/02/2016
8.81
 140,032 8.97 8.99 8.61 0 0 0
15/02/2016
8.97
 30,200 9.06 9.08 8.90 0 0 0
05/02/2016
9.06
 16,400 8.74 9.06 8.79 12,900 0 0.6
04/02/2016
8.74
 19,200 8.81 8.83 8.19 0 0 0
03/02/2016
8.81
 27,700 8.79 8.81 8.72 0 0 0
02/02/2016
8.79
 50,300 8.72 8.85 8.77 0 0 0
01/02/2016
8.72
 5,400 8.86 8.86 8.72 0 0 0
29/01/2016
8.86
 19,200 8.85 8.88 8.83 0 0 0
28/01/2016
8.85
 17,700 8.86 8.90 8.81 0 0 0
27/01/2016
8.86
 21,350 8.81 8.86 8.74 0 1,200 -0.1
26/01/2016
8.81
 22,700 8.90 8.90 8.74 0 0 0
25/01/2016
8.90
 41,850 8.76 8.99 8.76 0 0 0
22/01/2016
8.76
 16,152 8.77 8.81 8.54 5,800 0 0.3
21/01/2016
8.77
 17,000 8.81 8.83 8.72 3,200 0 0.2
20/01/2016
8.81
 58,100 8.45 8.90 8.45 9,000 0 0.4
19/01/2016
8.45
 38,500 8.38 8.54 8.37 0 0 0
18/01/2016
8.38
 100,700 8.61 8.61 8.19 11,700 0 0.5
15/01/2016
8.61
 16,100 8.69 8.69 8.49 0 0 0
14/01/2016
8.69
 78,200 8.72 8.72 8.47 0 0 0
13/01/2016
8.72
 26,600 8.81 8.81 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |