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)
17/11/2020
13.58
 703,880 13.28 13.58 13.28 92,360 0 4.2
16/11/2020
13.28
 1,375,030 13.63 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 13.53 13.72 13.34 30,000 2,170 1.3
11/11/2020
13.53
 814,910 13.25 13.74 13.25 15,360 2,810 0.6
10/11/2020
13.25
 952,870 13.24 13.65 13.22 0 14,310 -0.7
09/11/2020
13.24
 3,904,230 12.38 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 12.17 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 11.79 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 11.81 11.97 11.68 5,100 8,020 -0.1
28/10/2020
11.81
 628,960 12.06 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 12.23 12.47 12.17 150 31,670 -1.3
23/10/2020
12.23
 524,820 12.00 12.26 12.03 5,000 15,690 -0.4
22/10/2020
12.00
 407,290 11.87 12.06 11.82 500 0 0.0
21/10/2020
11.87
 537,260 12.04 12.12 11.87 0 31,160 -1.3
20/10/2020
12.04
 659,390 12.26 12.29 12.00 750 6,630 -0.2
19/10/2020
12.26
 635,200 12.13 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 12.41 12.47 12.28 1,770 3,220 -0.1
14/10/2020
12.41
 425,440 12.32 12.54 12.35 1,160 0 0.0
13/10/2020
12.32
 717,840 12.35 12.47 12.26 0 920 0.0
12/10/2020
12.35
 1,015,480 12.67 12.80 12.35 6,080 14,990 -0.4
09/10/2020
12.67
 1,057,790 12.35 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 12.41 12.55 12.36 7,080 15,580 -0.4
05/10/2020
12.41
 680,490 12.29 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 12.44 12.55 12.14 1,020 0 0.0
30/09/2020
12.44
 1,364,900 12.35 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 11.85 12.50 11.84 66,710 4,500 2.6
24/09/2020
11.85
 998,540 11.72 12.06 11.59 25,220 500 1.0
23/09/2020
11.72
 584,920 11.78 11.81 11.72 25,000 15,050 0.4
22/09/2020
11.78
 800,830 11.77 11.82 11.69 9,970 0 0.4
21/09/2020
11.77
 847,720 11.87 12.06 11.77 11,770 16,760 -0.2
18/09/2020
11.87
 566,520 11.77 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 11.87 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 11.82 11.94 11.68 52,150 0 2.1
10/09/2020
11.82
 1,203,660 12.03 12.14 11.78 17,160 19,640 -0.1
09/09/2020
12.03
 1,012,290 11.79 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 11.52 11.94 11.53 67,240 3,700 2.6
04/09/2020
11.52
 951,570 11.60 11.60 11.33 92,080 0 3.6
03/09/2020
11.60
 1,653,680 11.30 11.62 11.27 57,020 0 2.2
01/09/2020
11.30
 833,310 11.37 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 11.41 11.82 11.47 31,120 0 1.2
27/08/2020
11.41
 2,243,470 11.53 11.55 11.09 61,750 500 2.4
26/08/2020
11.53
 2,096,060 11.28 11.97 11.41 83,020 23,980 2.3
25/08/2020
11.28
 1,811,880 10.55 11.28 11.21 40,000 15,600 0.9
24/08/2020
10.55
 4,781,900 9.87 10.55 9.93 60,650 0 2.1
21/08/2020
9.87
 282,930 9.79 9.91 9.81 1,770 50 0.1
20/08/2020
9.79
 767,220 9.77 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 9.52 9.52 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 9.37 9.47 9.31 24,040 3,700 0.7
12/08/2020
9.37
 665,380 9.56 9.56 9.28 35,000 370 1.1
11/08/2020
9.56
 326,110 9.58 9.66 9.50 3,300 3,490 0.0
10/08/2020
9.58
 302,990 9.58 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 9.42 9.84 9.43 200 2,120 -0.1
06/08/2020
9.42
 537,190 9.47 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 9.27 9.59 9.32 3,810 4,900 0.0
03/08/2020
9.27
 380,170 8.72 9.27 8.77 800 0 0.0
31/07/2020
8.72
 643,970 8.67 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 9.42 9.42 8.77 3,100 0 0.1
28/07/2020
9.42
 485,410 10.12 10.12 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 10.12 10.24 10.07 3,000 0 0.1
16/07/2020
10.12
 779,858 9.97 10.47 10.02 5,400 0 0.2
15/07/2020
9.97
 260,340 9.99 10.07 9.89 3,600 50 0.1
14/07/2020
9.99
 124,210 10.07 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 10.09 10.09 9.77 7,000 3,400 0.1
08/07/2020
10.09
 476,980 10.09 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 10.22 10.29 10.02 0 0 0
03/07/2020
10.22
 883,025 9.89 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 9.89 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

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