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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |