CTCP Tập đoàn Hóa chất Đức Giang (dgc)

35.95
0.65
(1.84%)
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
(2026-08-19) 		-1.54 -4.18% 23,378,400 -1,632,800 -39.7
33.40
60.01
35.95
2 tháng
(2026-07-20) 		-3.10 -8.08% 41,219,600 -3,624,700 -114.8
32.15
60.01
35.95
3 tháng
(2026-06-22) 		-10.69 -23.25% 54,538,700 -4,914,000 -176.9
32.15
60.01
35.95
6 tháng
(2026-03-23) 		-10.87 -23.54% 232,442,800 -11,114,100 -463.4
32.15
60.01
35.95
12 tháng
(2025-09-23) 		-46.84 -57.02% 772,316,900 -38,056,300 -2,447.3
32.15
85.56
35.95
24 tháng
(2024-09-30) 		-60.90 -63.31% 1,258,035,600 -55,740,003 -4,744.8
32
101.82
35.95
36 tháng
(2023-10-04) 		-40.89 -53.67% 1,940,208,500 -50,231,170 -4,344.8
31.15
109.78
35.95
60 tháng
(2021-10-14) 		-19.35 -35.41% 3,212,543,900 -36,609,149 -1,359.2
29.59
109.78
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
20.75
 515,000 20.51 20.78 20.33 2,200 20,300 -1.2
13/04/2021
20.51
 759,700 20.90 20.90 20.48 18,200 16,000 0.2
12/04/2021
20.90
 578,000 21.14 21.20 20.81 21,800 37,600 -1.1
09/04/2021
21.14
 251,300 21.17 21.44 21.05 40,200 17,600 1.6
08/04/2021
21.17
 275,900 21.35 21.65 21.08 200 26,000 -1.8
07/04/2021
21.35
 908,800 20.99 21.74 21.08 200 20,100 -1.4
06/04/2021
20.99
 683,900 20.72 21.08 20.63 125,800 1,100 8.7
05/04/2021
20.72
 476,500 20.72 20.78 20.42 0 33,600 -2.3
02/04/2021
20.72
 233,400 20.81 21.20 20.63 0 8,800 -0.6
01/04/2021
20.81
 515,100 20.33 21.23 20.21 55,900 400 3.9
31/03/2021
20.33
 587,400 20.60 20.63 20.24 0 28,600 -1.9
30/03/2021
20.60
 714,700 21.20 21.35 20.48 38,400 24,400 0.9
29/03/2021
21.20
 901,200 20.15 21.35 20.21 15,400 9,900 0.4
26/03/2021
20.15
 656,000 20.27 20.36 19.58 28,500 4,300 1.6
25/03/2021
20.27
 675,400 20.21 20.48 20.09 35,400 1,300 2.3
24/03/2021
20.21
 860,300 21.08 21.08 19.88 10,100 700 0.6
23/03/2021
21.08
 487,500 20.90 21.50 20.87 300 7,600 -0.5
22/03/2021
20.90
 1,385,700 21.59 21.59 20.84 40,000 3,800 2.5
19/03/2021
21.59
 1,326,900 22.29 22.29 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 22.71 22.77 22.29 5,600 38,100 -2.4
15/03/2021
22.71
 718,300 21.92 22.74 22.10 86,900 5,500 6.1
12/03/2021
21.92
 566,500 21.68 21.98 21.56 92,900 14,200 5.7
11/03/2021
21.68
 666,000 21.41 21.86 21.20 20,900 18,000 0.2
10/03/2021
21.41
 605,400 21.32 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 21.50 21.83 20.96 28,700 54,200 -1.8
05/03/2021
21.50
 780,900 21.32 21.59 20.48 95,100 31,900 4.5
04/03/2021
21.32
 991,500 20.78 21.68 20.75 175,600 9,300 11.7
03/03/2021
20.78
 1,607,700 19.42 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 19.58 19.82 19.36 9,200 100 0.6
26/02/2021
19.58
 776,200 19.73 19.79 19.27 17,500 7,700 0.6
25/02/2021
19.73
 1,116,400 18.61 19.73 18.85 41,100 13,200 1.8
24/02/2021
18.61
 1,090,400 17.92 18.97 18.07 6,500 1,000 0.3
23/02/2021
17.92
 819,100 17.71 18.22 17.47 18,400 0 1.1
22/02/2021
17.71
 1,131,100 17.89 17.89 17.65 12,600 13,800 -0.1
19/02/2021
17.89
 681,300 17.98 18.31 17.74 8,100 5,100 0.2
18/02/2021
17.98
 1,201,700 17.62 18.25 17.74 2,100 0 0.1
17/02/2021
17.62
 1,718,300 16.47 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 16.29 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 15.36 15.57 15.27 60,000 12,600 2.4
03/02/2021
15.36
 597,000 14.91 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 14.97 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 15.75 15.75 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 16.47 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 15.36 15.96 15.51 100 6,600 -0.3
20/01/2021
15.36
 580,000 15.30 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 15.90 16.56 15.81 68,200 3,800 3.5
15/01/2021
15.90
 653,800 15.87 16.23 15.78 0 10,400 -0.5
14/01/2021
15.87
 535,900 15.81 15.96 15.69 1,000 3,700 -0.1
13/01/2021
15.81
 625,100 16.02 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 15.75 15.81 15.63 60,300 71,600 -0.6
08/01/2021
15.75
 1,069,100 15.75 15.96 15.39 6,800 3,100 0.2
07/01/2021
15.75
 818,700 15.45 15.87 15.27 56,100 3,800 2.7
06/01/2021
15.45
 473,000 15.54 15.66 15.42 35,400 19,700 0.8
05/01/2021
15.54
 473,300 15.36 15.84 15.21 35,000 0 1.8
04/01/2021
15.36
 838,900 15.39 15.51 15.30 22,100 20,800 0.1
31/12/2020
15.39
 419,350 15.45 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 14.47 15.48 14.46 510 520 0.0
28/12/2020
14.47
 646,500 14.58 14.70 14.37 300 13,400 -0.6
25/12/2020
14.58
 842,470 14.40 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 14.44 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 14.44 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 14.59 14.59 14.35 27,000 18,940 0.4
16/12/2020
14.59
 583,840 14.47 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 14.30 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 14.19 14.48 14.19 15,130 2,000 0.7
07/12/2020
14.19
 736,370 14.20 14.23 14.07 210 6,970 -0.3
04/12/2020
14.20
 450,660 14.31 14.31 14.16 30,310 26,860 0.2
03/12/2020
14.31
 250,940 14.31 14.45 14.25 32,300 0 1.6
02/12/2020
14.31
 2,050,020 13.87 14.45 13.93 22,740 0 1.1
01/12/2020
13.87
 575,640 13.74 13.87 13.52 11,220 0 0.5
30/11/2020
13.74
 484,420 13.76 13.85 13.74 22,330 200 1.0
27/11/2020
13.76
 571,910 13.63 13.79 13.65 8,380 0 0.4
26/11/2020
13.63
 665,300 13.60 13.87 13.46 10,020 0 0.5
25/11/2020
13.60
 1,196,790 13.87 14.00 13.58 0 18,360 -0.9
24/11/2020
13.87
 1,135,400 14.03 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 13.72 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 13.58 13.90 13.52 41,260 1,120 1.9

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