CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.40
0.90
(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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2016
8.81
 43,900 8.81 8.85 8.58 0 0 0
11/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2016
8.81
 69,500 8.95 9.43 8.81 7,900 0 0.4
08/01/2016
8.95
 51,606 9.11 9.11 8.90 6,100 0 0.3
07/01/2016
9.11
 53,730 9.18 9.18 8.99 0 0 0
06/01/2016
9.18
 59,500 9.11 9.21 9.07 12,400 0 0.6
05/01/2016
9.11
 29,800 9.32 9.32 9.07 0 0 0
04/01/2016
9.32
 36,510 9.07 9.34 9.02 0 0 0
31/12/2015
9.07
 69,306 9.16 9.21 8.90 0 0 0
30/12/2015
9.16
 60,500 9.34 9.51 9.07 0 0 0
29/12/2015
9.34
 133,610 8.88 9.35 8.90 34,000 0 1.8
28/12/2015
8.88
 96,330 8.57 8.99 8.60 0 0 0
25/12/2015
8.57
 57,500 8.50 8.71 8.50 0 0 0
24/12/2015
8.50
 26,900 8.48 8.55 8.48 0 0 0
23/12/2015
8.48
 25,500 8.52 8.52 8.43 0 0 0
22/12/2015
8.52
 22,200 8.39 8.52 8.38 0 0 0
21/12/2015
8.39
 20,700 8.48 8.48 8.38 0 0 0
18/12/2015
8.48
 58,426 8.31 8.53 8.31 0 0 0
17/12/2015
8.31
 43,500 8.29 8.32 8.27 0 0 0
16/12/2015
8.29
 52,600 8.34 8.36 8.29 0 0 0
15/12/2015
8.34
 29,100 8.34 8.36 8.29 0 0 0
14/12/2015
8.34
 29,010 8.27 8.36 8.24 0 0 0
11/12/2015
8.27
 22,734 8.32 8.36 8.24 0 0 0
10/12/2015
8.32
 29,190 8.39 8.53 8.32 0 0 0
09/12/2015
8.39
 144,400 8.34 8.57 8.38 0 0 0
08/12/2015
8.34
 47,600 8.24 8.34 8.12 0 0 0
07/12/2015
8.24
 73,310 8.03 8.38 8.03 0 0 0
04/12/2015
8.03
 42,900 7.96 8.03 7.89 0 0 0
03/12/2015
7.96
 20,100 7.94 7.98 7.85 0 0 0
02/12/2015
7.94
 5,840 7.94 7.94 7.89 0 0 0
01/12/2015
7.94
 47,400 7.68 7.99 7.68 0 0 0
30/11/2015
7.68
 83,670 8.05 8.05 7.59 1,000 4 0.0
27/11/2015
8.05
 41,380 8.20 8.20 8.05 0 0 0
26/11/2015
8.20
 27,500 8.32 8.32 8.12 0 0 0
25/11/2015
8.32
 62,900 8.20 8.39 8.12 0 0 0
24/11/2015
8.20
 221,100 7.94 8.25 7.89 0 0 0
23/11/2015
7.94
 61,356 8.06 8.06 7.91 3,200 0 0.1
20/11/2015
8.06
 39,000 8.18 8.20 8.06 0 0 0
19/11/2015
8.18
 79,220 8.10 8.24 8.10 0 0 0
18/11/2015
8.10
 103,000 7.85 8.12 7.85 7,800 0 0.4
17/11/2015
7.85
 107,700 7.56 8.31 7.57 0 0 0
16/11/2015
7.56
 59,920 7.50 7.59 7.42 0 0 0
13/11/2015
7.50
 89,055 6.98 7.54 7.00 600 0 0.0
12/11/2015
6.98
 139,817 6.49 6.98 6.54 0 0 0
11/11/2015
6.49
 8,500 6.47 6.53 6.47 0 0 0
10/11/2015
6.47
 21,700 6.46 7.07 6.46 3,200 0 0.1
09/11/2015
6.46
 29,100 6.47 6.49 6.46 5,600 0 0.2
06/11/2015
6.47
 9,300 6.51 6.51 6.46 0 0 0
05/11/2015
6.51
 12,440 6.49 6.51 6.46 2,800 0 0.1
04/11/2015
6.49
 42,617 6.51 6.53 6.46 5,600 0 0.2
03/11/2015
6.51
 36,900 6.46 6.51 6.44 5,600 1,500 0.2
02/11/2015
6.46
 36,900 6.39 6.54 6.46 0 0 0
30/10/2015
6.39
 34,180 6.44 6.46 6.39 5,600 0 0.2
29/10/2015
6.44
 11,602 6.46 6.46 6.44 0 0 0
28/10/2015
6.46
 17,300 6.37 6.65 6.46 0 0 0
27/10/2015
6.37
 22,800 6.25 6.37 6.18 5,700 0 0.2
26/10/2015
6.25
 27,900 6.28 6.39 6.25 5,700 0 0.2
23/10/2015
6.28
 15,425 6.37 6.39 6.28 5,600 0 0.2
22/10/2015
6.37
 24,150 6.46 6.53 6.37 5,600 0 0.2
21/10/2015
6.46
 8,200 6.46 6.53 6.46 0 0 0
20/10/2015
6.46
 26,300 6.51 6.51 6.40 0 0 0
19/10/2015
6.51
 39,500 6.25 6.63 6.21 0 0 0
16/10/2015
6.25
 14,600 6.20 6.25 6.20 5,800 0 0.2
15/10/2015
6.20
 7,000 6.20 6.20 6.20 0 0 0
14/10/2015
6.20
 11,700 6.18 6.25 6.18 0 0 0
13/10/2015
6.18
 22,900 6.20 6.20 6.13 0 0 0
12/10/2015
6.20
 19,900 6.27 6.27 6.20 5,600 0 0.2
09/10/2015
6.27
 11,700 6.21 6.28 6.18 5,800 0 0.2
08/10/2015
6.21
 19,200 6.28 6.28 6.18 5,800 0 0.2
07/10/2015
6.28
 14,900 6.27 6.37 6.21 5,800 0 0.2
06/10/2015
6.27
 32,200 6.20 6.28 6.21 0 0 0
05/10/2015
6.20
 22,475 6.11 6.25 6.11 2,100 0 0.1
02/10/2015
6.11
 15,200 6.11 6.13 6.11 0 0 0
01/10/2015
6.11
 2,600 6.11 6.11 6.02 100 0 0.0
30/09/2015
6.11
 5,303 6.14 6.14 6.02 3,200 0 0.1
29/09/2015
6.14
 14,400 6.16 6.16 6.02 6,000 0 0.2
28/09/2015
6.16
 26,627 6.18 6.18 5.93 5,800 0 0.2
25/09/2015
6.18
 19,038 6.25 6.27 5.90 5,800 0 0.2
24/09/2015
6.25
 51,639 6.25 6.32 6.20 2,000 0 0.1
23/09/2015
6.25
 29,108 6.25 6.28 6.20 2,500 0 0.1
22/09/2015
6.25
 36,065 5.93 6.28 5.93 2,900 0 0.1
21/09/2015
5.93
 20,400 5.83 5.93 5.76 200 0 0.0
18/09/2015
5.83
 8,400 5.79 5.83 5.79 300 0 0.0
17/09/2015
5.79
 10,600 5.85 5.85 5.79 6,100 0 0.2
16/09/2015
5.85
 7,200 5.93 6.02 5.85 0 0 0
15/09/2015
5.93
 31,800 5.76 5.93 5.76 6,000 0 0.2
14/09/2015
5.76
 13,500 5.93 6.11 5.76 6,200 0 0.2
11/09/2015
5.93
 29,600 5.93 6.02 5.76 0 0 0
10/09/2015
5.93
 32,000 5.64 5.93 5.64 0 0 0
09/09/2015
5.64
 14,100 5.39 5.64 5.32 0 0 0
08/09/2015
5.39
 19,200 5.06 5.39 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |