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)
23/10/2020
12.23
 524,820 12.12 12.26 12.03 5,000 15,690 -0.4
22/10/2020
12.00
 407,290 11.88 12.06 11.82 500 0 0.0
21/10/2020
11.87
 537,260 12.12 12.12 11.87 0 31,160 -1.3
20/10/2020
12.04
 659,390 12.29 12.29 12.00 750 6,630 -0.2
19/10/2020
12.26
 635,200 12.14 12.55 12.14 0 3,410 -0.1
16/10/2020
12.13
 982,050 12.29 12.29 12.09 0 7,710 -0.3
15/10/2020
12.29
 613,250 12.44 12.47 12.28 1,770 3,220 -0.1
14/10/2020
12.41
 425,440 12.54 12.54 12.35 1,160 0 0.0
13/10/2020
12.32
 717,840 12.36 12.47 12.26 0 920 0.0
12/10/2020
12.35
 1,015,480 12.70 12.80 12.35 6,080 14,990 -0.4
09/10/2020
12.67
 1,057,790 12.44 12.79 12.33 27,740 3,360 1.0
08/10/2020
12.35
 740,720 12.38 12.47 12.31 12,070 0 0.5
07/10/2020
12.38
 936,050 12.41 12.52 12.36 6,450 3,040 0.1
06/10/2020
12.41
 638,820 12.55 12.55 12.36 7,080 15,580 -0.4
05/10/2020
12.41
 680,490 12.38 12.50 12.33 31,490 11,240 0.9
02/10/2020
12.29
 1,319,430 12.26 12.52 12.12 16,180 190 0.7
01/10/2020
12.26
 985,160 12.50 12.55 12.14 1,020 0 0.0
30/09/2020
12.44
 1,364,900 12.26 12.44 12.09 4,800 4,910 0.0
29/09/2020
12.35
 1,042,360 12.55 12.71 12.32 100 8,410 -0.4
28/09/2020
12.55
 745,060 12.50 12.80 12.50 1,000 28,560 -1.2
25/09/2020
12.50
 2,929,190 11.84 12.50 11.84 66,710 4,500 2.6
24/09/2020
11.85
 998,540 11.68 12.06 11.59 25,220 500 1.0
23/09/2020
11.72
 584,920 11.79 11.81 11.72 25,000 15,050 0.4
22/09/2020
11.78
 800,830 11.75 11.82 11.69 9,970 0 0.4
21/09/2020
11.77
 847,720 11.94 12.06 11.77 11,770 16,760 -0.2
18/09/2020
11.87
 566,520 11.72 11.88 11.72 55,800 0 2.3
17/09/2020
11.77
 836,830 11.85 11.91 11.68 19,070 0 0.8
16/09/2020
11.85
 671,980 11.82 11.91 11.74 12,480 730 0.5
15/09/2020
11.87
 936,610 12.04 12.10 11.87 20,090 480 0.8
14/09/2020
12.04
 1,295,800 11.91 12.14 11.79 49,300 0 2.0
11/09/2020
11.91
 707,090 11.77 11.94 11.68 52,150 0 2.1
10/09/2020
11.82
 1,203,660 12.12 12.14 11.78 17,160 19,640 -0.1
09/09/2020
12.03
 1,012,290 11.56 12.20 11.56 27,390 60 1.1
08/09/2020
11.79
 886,790 11.68 11.79 11.56 31,800 0 1.3
07/09/2020
11.68
 2,562,860 11.53 11.94 11.53 67,240 3,700 2.6
04/09/2020
11.52
 951,570 11.44 11.55 11.33 92,080 0 3.6
03/09/2020
11.60
 1,653,680 11.39 11.62 11.27 57,020 0 2.2
01/09/2020
11.30
 833,310 11.25 11.37 11.17 99,840 5,900 3.6
31/08/2020
11.37
 1,303,820 11.53 11.77 11.15 38,320 250 1.5
28/08/2020
11.53
 1,449,190 11.53 11.82 11.47 31,120 0 1.2
27/08/2020
11.41
 2,243,470 11.41 11.55 11.09 61,750 500 2.4
26/08/2020
11.53
 2,096,060 11.97 11.97 11.41 83,020 23,980 2.3
25/08/2020
11.28
 1,811,880 11.28 11.28 11.21 40,000 15,600 0.9
24/08/2020
10.55
 4,781,900 9.93 10.55 9.93 60,650 0 2.1
21/08/2020
9.87
 282,930 9.87 9.91 9.81 1,770 50 0.1
20/08/2020
9.79
 767,220 9.87 9.98 9.78 450 7,270 -0.2
19/08/2020
9.77
 626,730 9.39 9.91 9.30 35,410 0 1.2
18/08/2020
9.39
 109,400 9.43 9.49 9.39 20,320 0 0.7
17/08/2020
9.43
 177,770 9.43 9.49 9.36 18,260 0 0.6
14/08/2020
9.52
 256,780 9.40 9.58 9.37 25,260 0 0.8
13/08/2020
9.40
 221,570 9.47 9.47 9.31 24,040 3,700 0.7
12/08/2020
9.37
 665,380 9.52 9.52 9.28 35,000 370 1.1
11/08/2020
9.56
 326,110 9.63 9.66 9.50 3,300 3,490 0.0
10/08/2020
9.58
 302,990 9.78 9.78 9.55 0 8,800 -0.3
07/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2020
9.58
 527,370 9.43 9.84 9.43 200 2,120 -0.1
06/08/2020
9.42
 537,190 9.39 9.52 9.37 4,400 0 0.2
05/08/2020
9.47
 317,210 9.39 9.49 9.29 8,640 0 0.3
04/08/2020
9.39
 380,200 9.51 9.59 9.32 3,810 4,900 0.0
03/08/2020
9.27
 380,170 8.77 9.27 8.77 800 0 0.0
31/07/2020
8.72
 643,970 8.64 9.02 8.39 0 0 0
30/07/2020
8.67
 368,450 8.77 8.92 8.59 3,100 0 0.1
29/07/2020
8.77
 731,630 9.32 9.32 8.77 3,100 0 0.1
28/07/2020
9.42
 485,410 9.44 9.52 9.02 2,780 0 0.1
27/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
24/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
23/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
22/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
21/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
20/07/2020
10.12
 539,400 10.12 10.24 10.07 3,000 0 0
17/07/2020
10.12
 540,257 10.14 10.24 10.07 3,000 0 0.1
16/07/2020
10.12
 779,858 10.09 10.47 10.02 5,400 0 0.2
15/07/2020
9.97
 260,340 10.02 10.07 9.89 3,600 50 0.1
14/07/2020
9.99
 124,210 10.02 10.09 9.92 5,000 0 0.2
13/07/2020
10.07
 226,205 9.99 10.22 9.89 20,300 0 0.8
10/07/2020
9.99
 160,900 10.04 10.09 9.89 2,600 3,700 0.0
09/07/2020
10.04
 166,432 10.02 10.07 9.77 7,000 3,400 0.1
08/07/2020
10.09
 476,980 10.02 10.27 9.72 900 0 0.0
07/07/2020
10.09
 150,287 10.22 10.27 10.09 0 3,500 -0.1
06/07/2020
10.22
 170,457 10.14 10.29 10.02 0 0 0
03/07/2020
10.22
 883,025 9.94 10.34 9.94 0 0 0
02/07/2020
9.89
 81,263 9.97 9.97 9.87 0 0 0
01/07/2020
9.97
 201,004 9.72 10.02 9.69 0 0 0
30/06/2020
9.89
 225,636 9.72 9.89 9.57 100 21,100 -0.8
29/06/2020
9.72
 181,202 9.87 9.87 9.64 0 0 0
26/06/2020
9.92
 499,357 9.62 10.24 9.62 1 0 0.0
25/06/2020
9.62
 95,511 9.59 9.69 9.52 200 0 0.0
24/06/2020
9.62
 126,250 9.74 9.82 9.59 0 11,700 -0.5
23/06/2020
9.72
 46,491 9.77 9.77 9.67 10 0 0.0
22/06/2020
9.72
 168,420 9.84 9.84 9.72 0 3,000 -0.1
19/06/2020
9.84
 182,308 9.52 10.02 9.52 0 0 0
18/06/2020
9.52
 133,896 9.59 9.59 9.44 0 0 0
17/06/2020
9.57
 85,490 9.67 9.67 9.54 0 0 0
16/06/2020
9.67
 94,490 9.52 9.69 9.52 1,000 14,800 -0.5
15/06/2020
9.64
 221,875 9.72 9.82 9.52 0 500 0.0
12/06/2020
9.64
 310,014 9.02 9.64 8.77 0 8,800 -0.3
11/06/2020
9.22
 1,411,706 9.82 9.82 9.14 7,000 0 0.3
10/06/2020
10.02
 538,759 10.09 10.14 9.87 220 14,700 -0.6
09/06/2020
10.24
 270,883 10.40 10.40 10.02 0 0 0
08/06/2020
10.42
 404,654 10.40 10.52 10.32 0 0 0
05/06/2020
10.40
 738,332 10.12 10.50 10.02 25,900 0 1.1

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