CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.45
0.60
(1.83%)
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
(2026-09-07) 		-6.87 -16.38% 15,685,000 -3,095,900 -66.0
32.85
41.97
32.85
2 tháng
(2026-08-06) 		-3.61 -9.33% 28,034,900 -4,110,200 -111.2
32.85
42.06
32.85
3 tháng
(2026-07-07) 		-5.85 -14.28% 45,111,900 -6,191,600 -190.6
32.15
42.06
32.85
6 tháng
(2026-04-08) 		-14.64 -29.44% 164,914,200 -13,375,000 -529.0
32.15
50.28
32.85
12 tháng
(2025-10-10) 		-45.59 -56.50% 746,735,600 -38,724,200 -2,376.3
32.15
85.56
32.85
24 tháng
(2024-10-15) 		-61.02 -63.48% 1,212,056,700 -56,204,703 -4,651.8
32.15
101.82
32.85
36 tháng
(2023-10-23) 		-35.45 -50.25% 1,842,171,300 -52,087,716 -4,401.1
32.15
109.78
32.85
60 tháng
(2021-11-01) 		-18.82 -34.91% 3,137,678,700 -35,917,900 -1,140.8
32.15
109.78
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
20.90
 1,385,700 21.53 21.53 20.84 40,000 3,800 2.5
19/03/2021
21.59
 1,326,900 22.14 22.14 21.23 104,800 33,900 5.1
18/03/2021
22.29
 832,500 22.59 22.65 21.98 0 21,900 -1.6
17/03/2021
22.59
 446,000 22.47 22.74 22.29 25,000 16,300 0.7
16/03/2021
22.47
 502,200 22.74 22.77 22.29 5,600 38,100 -2.4
15/03/2021
22.71
 718,300 22.14 22.74 22.10 86,900 5,500 6.1
12/03/2021
21.92
 566,500 21.62 21.98 21.56 92,900 14,200 5.7
11/03/2021
21.68
 666,000 21.44 21.86 21.20 20,900 18,000 0.2
10/03/2021
21.41
 605,400 21.38 21.53 21.29 52,000 28,400 1.7
09/03/2021
21.32
 600,800 21.11 21.50 20.93 64,700 2,700 4.4
08/03/2021
21.11
 864,600 21.62 21.83 20.96 28,700 54,200 -1.8
05/03/2021
21.50
 780,900 21.08 21.59 20.48 95,100 31,900 4.5
04/03/2021
21.32
 991,500 21.08 21.68 20.75 175,600 9,300 11.7
03/03/2021
20.78
 1,607,700 19.48 20.78 19.45 161,300 1,800 10.8
02/03/2021
19.42
 856,900 19.64 19.67 19.27 3,200 18,400 -1.0
01/03/2021
19.64
 683,000 19.82 19.82 19.36 9,200 100 0.6
26/02/2021
19.58
 776,200 19.27 19.79 19.27 17,500 7,700 0.6
25/02/2021
19.73
 1,116,400 18.97 19.73 18.85 41,100 13,200 1.8
24/02/2021
18.61
 1,090,400 18.13 18.97 18.07 6,500 1,000 0.3
23/02/2021
17.92
 819,100 17.50 18.22 17.47 18,400 0 1.1
22/02/2021
17.71
 1,131,100 17.83 17.89 17.65 12,600 13,800 -0.1
19/02/2021
17.89
 681,300 17.92 18.31 17.74 8,100 5,100 0.2
18/02/2021
17.98
 1,201,700 18.07 18.25 17.74 2,100 0 0.1
17/02/2021
17.62
 1,718,300 16.50 17.62 16.50 30,800 100 1.8
09/02/2021
16.47
 451,700 16.41 16.62 16.17 18,700 0 1.0
08/02/2021
16.41
 1,012,600 16.41 17.02 16.17 8,000 28,700 -1.1
05/02/2021
16.29
 1,628,300 15.57 16.47 15.54 14,400 200 0.8
04/02/2021
15.57
 536,600 15.27 15.57 15.27 60,000 12,600 2.4
03/02/2021
15.36
 597,000 15.06 15.36 14.85 700 54,300 -2.7
02/02/2021
14.91
 381,700 14.64 15.06 14.52 27,600 0 1.4
01/02/2021
14.64
 735,900 14.91 15.09 14.62 17,000 53,500 -1.8
29/01/2021
14.97
 872,900 14.65 15.36 14.03 14,600 6,900 0.4
28/01/2021
14.65
 1,570,700 14.76 15.45 14.65 65,400 3,600 3.0
27/01/2021
15.75
 1,147,700 15.78 16.26 15.36 700 13,900 -0.7
26/01/2021
15.78
 685,900 16.47 16.47 15.66 400 28,200 -1.5
25/01/2021
16.47
 502,900 16.41 16.71 16.41 10,900 3,700 0.4
22/01/2021
16.47
 1,635,900 15.96 16.71 15.81 59,700 5,600 2.9
21/01/2021
15.96
 527,300 15.51 15.96 15.51 100 6,600 -0.3
20/01/2021
15.36
 580,000 15.60 15.63 14.91 200 23,900 -1.2
19/01/2021
15.30
 956,100 16.20 16.20 15.09 6,700 9,200 -0.1
18/01/2021
16.20
 1,671,900 15.96 16.56 15.81 68,200 3,800 3.5
15/01/2021
15.90
 653,800 15.96 16.23 15.78 0 10,400 -0.5
14/01/2021
15.87
 535,900 15.96 15.96 15.69 1,000 3,700 -0.1
13/01/2021
15.81
 625,100 16.05 16.11 15.72 1,600 38,700 -2.0
12/01/2021
16.02
 716,800 15.78 16.26 15.66 50,500 3,200 2.5
11/01/2021
15.78
 553,300 15.81 15.81 15.63 60,300 71,600 -0.6
08/01/2021
15.75
 1,069,100 15.78 15.96 15.39 6,800 3,100 0.2
07/01/2021
15.75
 818,700 15.51 15.87 15.27 56,100 3,800 2.7
06/01/2021
15.45
 473,000 15.60 15.66 15.42 35,400 19,700 0.8
05/01/2021
15.54
 473,300 15.30 15.84 15.21 35,000 0 1.8
04/01/2021
15.36
 838,900 15.51 15.51 15.30 22,100 20,800 0.1
31/12/2020
15.39
 419,350 15.42 15.51 15.24 720 31,310 -1.6
30/12/2020
15.45
 829,470 15.48 15.78 15.45 42,470 22,970 1.0
29/12/2020
15.48
 3,283,780 14.55 15.48 14.46 510 520 0.0
28/12/2020
14.47
 646,500 14.64 14.70 14.37 300 13,400 -0.6
25/12/2020
14.58
 842,470 14.34 14.61 14.30 0 25,370 -1.2
24/12/2020
14.40
 473,200 14.61 14.70 14.21 100 65,840 -3.1
23/12/2020
14.61
 1,009,620 14.46 14.82 14.46 2,830 1,000 0.1
22/12/2020
14.44
 811,850 14.40 14.46 14.20 7,470 41,690 -1.6
21/12/2020
14.40
 575,840 14.58 14.61 14.40 62,570 21,620 2.0
18/12/2020
14.44
 525,560 14.46 14.55 14.41 8,460 0 0.4
17/12/2020
14.46
 640,490 14.38 14.58 14.35 27,000 18,940 0.4
16/12/2020
14.59
 583,840 14.50 14.73 14.47 20,000 0 1.0
15/12/2020
14.47
 574,200 14.47 14.73 14.38 0 3,220 -0.2
14/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2020
14.47
 633,360 14.55 14.58 14.40 690 5,590 -0.2
11/12/2020
14.31
 800,160 14.22 14.45 14.13 0 10,120 -0.5
10/12/2020
14.22
 880,830 14.44 14.48 14.22 350 13,170 -0.6
09/12/2020
14.44
 672,730 14.44 14.63 14.36 30,460 1,000 1.5
08/12/2020
14.44
 1,130,550 14.26 14.48 14.19 15,130 2,000 0.7
07/12/2020
14.19
 736,370 14.19 14.23 14.07 210 6,970 -0.3
04/12/2020
14.20
 450,660 14.22 14.29 14.16 30,310 26,860 0.2
03/12/2020
14.31
 250,940 14.45 14.45 14.25 32,300 0 1.6
02/12/2020
14.31
 2,050,020 14.07 14.45 13.93 22,740 0 1.1
01/12/2020
13.87
 575,640 13.52 13.87 13.52 11,220 0 0.5
30/11/2020
13.74
 484,420 13.75 13.85 13.74 22,330 200 1.0
27/11/2020
13.76
 571,910 13.66 13.79 13.65 8,380 0 0.4
26/11/2020
13.63
 665,300 13.52 13.87 13.46 10,020 0 0.5
25/11/2020
13.60
 1,196,790 14.00 14.00 13.58 0 18,360 -0.9
24/11/2020
13.87
 1,135,400 14.04 14.14 13.79 0 200 0.0
23/11/2020
14.03
 828,210 14.10 14.28 13.95 38,550 1,300 1.8
20/11/2020
14.10
 1,391,130 13.66 14.31 13.65 9,870 5,000 0.2
19/11/2020
13.72
 770,510 13.72 13.78 13.60 20,710 0 1.0
18/11/2020
13.72
 920,170 13.53 13.90 13.52 41,260 1,120 1.9
17/11/2020
13.58
 703,880 13.37 13.58 13.28 92,360 0 4.2
16/11/2020
13.28
 1,375,030 13.60 13.69 13.14 8,610 0 0.4
13/11/2020
13.63
 967,450 13.66 13.93 13.58 35,310 800 1.6
12/11/2020
13.66
 1,329,710 13.49 13.72 13.34 30,000 2,170 1.3
11/11/2020
13.53
 814,910 13.31 13.74 13.25 15,360 2,810 0.6
10/11/2020
13.25
 952,870 13.58 13.65 13.22 0 14,310 -0.7
09/11/2020
13.24
 3,904,230 12.50 13.24 12.50 32,050 11,910 0.9
06/11/2020
12.38
 340,480 12.33 12.48 12.28 500 7,260 -0.3
05/11/2020
12.33
 804,410 12.20 12.54 12.20 400 5,510 -0.2
04/11/2020
12.20
 273,180 12.26 12.26 12.12 0 4,700 -0.2
03/11/2020
12.17
 314,410 12.01 12.25 12.01 0 8,160 -0.3
02/11/2020
12.01
 323,510 11.82 12.55 11.82 1,160 25,370 -1.0
30/10/2020
11.79
 254,560 11.81 11.91 11.75 0 33,020 -1.3
29/10/2020
11.81
 368,550 11.68 11.97 11.68 5,100 8,020 -0.1
28/10/2020
11.81
 628,960 12.00 12.06 11.77 100 37,890 -1.5
27/10/2020
12.06
 493,420 12.17 12.26 12.03 3,800 13,120 0.0
26/10/2020
12.17
 485,790 12.47 12.47 12.17 150 31,670 -1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc