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)
06/01/2020
5.96
 58,880 6.09 6.09 5.96 500 0 0.0
03/01/2020
6.09
 68,200 6.19 6.19 6.06 0 0 0
02/01/2020
6.19
 92,776 6.11 6.19 6.09 1,000 10 0.0
31/12/2019
6.11
 62,420 6.11 6.19 6.11 1,000 20 0.0
30/12/2019
6.11
 130,203 6.24 6.26 5.89 50 1,000 0.0
27/12/2019
6.24
 69,154 6.26 6.39 6.24 0 0 0
26/12/2019
6.26
 99,460 6.31 6.44 6.26 0 0 0
25/12/2019
6.29
 51,265 6.31 6.34 6.26 0 0 0
24/12/2019
6.29
 124,692 6.54 6.54 6.26 0 0 0
23/12/2019
6.39
 80,617 6.51 6.51 6.39 1,500 0 0.0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2019
6.46
 56,750 6.71 6.71 6.46 0 0 0
19/12/2019
6.56
 76,395 6.56 6.56 6.44 0 0 0
18/12/2019
6.54
 230,500 6.76 6.76 6.49 1,500 0 0.0
17/12/2019
6.73
 55,230 6.73 6.76 6.68 1,500 0 0.0
16/12/2019
6.76
 185,201 6.68 6.83 6.64 1,500 700 0.0
13/12/2019
6.68
 167,913 6.76 6.88 6.64 0 2,600 -0.1
12/12/2019
6.76
 240,329 6.95 7.05 6.76 0 0 0
11/12/2019
6.95
 221,814 6.95 7.07 6.80 1,500 0 0.0
10/12/2019
6.97
 131,525 6.95 7.09 6.90 1,500 0 0.0
09/12/2019
6.90
 410,368 7.17 7.60 6.88 4,100 4,700 0.0
06/12/2019
7.17
 838,506 6.56 7.17 6.56 0 0 0
05/12/2019
6.51
 33,262 6.51 6.56 6.49 2,200 1,000 0.0
04/12/2019
6.51
 66,440 6.42 6.51 6.37 1,500 8,500 -0.2
03/12/2019
6.49
 77,180 6.39 6.49 6.35 1,500 0 0.0
02/12/2019
6.39
 83,381 6.42 6.49 6.39 1,500 0 0.0
29/11/2019
6.49
 38,779 6.51 6.54 6.49 1,500 0 0.0
28/11/2019
6.51
 104,905 6.54 6.56 6.49 200 0 0.0
27/11/2019
6.54
 115,470 6.42 6.59 6.42 1,000 0 0.0
26/11/2019
6.42
 79,805 6.42 6.49 6.37 0 0 0
25/11/2019
6.42
 31,385 6.47 6.51 6.42 0 0 0
22/11/2019
6.44
 76,960 6.49 6.51 6.44 100 0 0.0
21/11/2019
6.51
 86,315 6.42 6.54 6.42 11,600 0 0.3
20/11/2019
6.49
 27,910 6.42 6.49 6.39 0 0 0
19/11/2019
6.39
 42,700 6.39 6.42 6.37 0 0 0
18/11/2019
6.39
 64,315 6.51 6.51 6.39 100 21,965 -0.6
15/11/2019
6.51
 29,810 6.51 6.54 6.51 310 0 0.0
14/11/2019
6.51
 80,245 6.49 6.51 6.47 200 3,000 -0.1
13/11/2019
6.49
 31,590 6.47 6.51 6.47 1,000 400 0.0
12/11/2019
6.47
 41,270 6.44 6.54 6.44 3,000 0 0.1
11/11/2019
6.47
 73,633 6.59 6.59 6.47 110 0 0.0
08/11/2019
6.54
 71,305 6.56 6.56 6.47 200 2,000 0.0
07/11/2019
6.56
 198,620 6.25 6.71 6.25 0 5,090 -0.1
06/11/2019
6.25
 75,716 6.22 6.30 6.22 1,000 2,000 0.0
05/11/2019
6.22
 33,465 6.22 6.25 6.20 0 0 0
04/11/2019
6.25
 216,630 6.27 6.27 6.18 0 2,000 -0.1
01/11/2019
6.27
 119,350 6.22 6.30 6.15 0 4,600 -0.1
31/10/2019
6.20
 33,441 6.22 6.22 6.20 0 0 0
30/10/2019
6.27
 37,550 6.27 6.27 6.20 0 0 0
29/10/2019
6.27
 80,270 6.27 6.30 6.25 0 0 0
28/10/2019
6.27
 49,675 6.27 6.30 6.25 0 0 0
25/10/2019
6.25
 63,856 6.22 6.27 6.22 6,000 6,000 0
24/10/2019
6.25
 175,236 6.27 6.27 6.10 17,500 6,000 0.3
23/10/2019
6.27
 62,580 6.27 6.27 6.22 0 0 0
22/10/2019
6.25
 54,392 6.20 6.27 6.20 0 0 0
21/10/2019
6.20
 118,794 6.27 6.27 6.10 400 0 0.0
18/10/2019
6.32
 58,455 6.30 6.32 6.27 100 35 0.0
17/10/2019
6.30
 73,796 6.27 6.35 6.27 26,000 0 0.7
16/10/2019
6.30
 53,273 6.27 6.30 6.25 0 0 0
15/10/2019
6.27
 55,160 6.25 6.27 6.22 0 0 0
14/10/2019
6.22
 75,180 6.37 6.37 6.22 0 6,500 -0.2
11/10/2019
6.32
 27,265 6.32 6.35 6.27 0 0 0
10/10/2019
6.32
 52,840 6.32 6.44 6.27 1,900 0 0.1
09/10/2019
6.32
 87,605 6.37 6.49 6.27 7,700 0 0.2
08/10/2019
6.42
 48,215 6.47 6.47 6.27 0 0 0
07/10/2019
6.47
 58,632 6.61 6.61 6.47 0 0 0
04/10/2019
6.59
 127,428 6.47 6.64 6.39 0 0 0
03/10/2019
6.44
 58,900 6.37 6.44 6.27 0 0 0
02/10/2019
6.39
 106,605 6.39 6.39 6.27 0 0 0
01/10/2019
6.42
 53,020 6.42 6.51 6.39 0 0 0
30/09/2019
6.44
 56,825 6.49 6.49 6.39 0 0 0
27/09/2019
6.49
 120,055 6.39 6.49 6.27 12,700 0 0.3
26/09/2019
6.37
 75,020 6.47 6.47 6.37 0 0 0
25/09/2019
6.39
 68,518 6.51 6.51 6.37 8,000 500 0.2
24/09/2019
6.49
 102,410 6.51 6.59 6.42 16,400 0 0.4
23/09/2019
6.47
 52,620 6.54 6.56 6.47 0 0 0
20/09/2019
6.61
 52,050 6.76 6.76 6.56 4,500 0 0.1
19/09/2019
6.71
 159,530 6.51 6.71 6.51 0 0 0
18/09/2019
6.51
 94,562 6.47 6.66 6.47 0 0 0
17/09/2019
6.47
 70,355 6.39 6.51 6.35 0 0 0
16/09/2019
6.39
 56,570 6.49 6.49 6.32 13,000 800 0.3
13/09/2019
6.47
 124,650 6.22 6.51 6.22 0 0 0
12/09/2019
6.20
 280,882 6.51 6.51 6.13 100 12,000 -0.3
11/09/2019
6.49
 90,495 6.56 6.59 6.39 100 0 0.0
10/09/2019
6.56
 83,460 6.61 6.64 6.54 0 0 0
09/09/2019
6.61
 31,530 6.68 6.68 6.61 0 1,700 0.0
06/09/2019
6.68
 60,600 6.71 6.71 6.64 0 0 0
05/09/2019
6.68
 52,440 6.71 6.76 6.68 8,500 0 0.2
04/09/2019
6.68
 144,550 6.68 6.71 6.51 0 0 0
03/09/2019
6.68
 82,160 6.76 6.76 6.66 4,400 0 0.1
30/08/2019
6.76
 60,386 6.76 6.78 6.71 600 0 0.0
29/08/2019
6.73
 117,765 6.71 6.76 6.71 0 2,875 -0.1
28/08/2019
6.71
 75,790 6.78 6.85 6.71 800 0 0.0
27/08/2019
6.80
 72,927 6.78 6.85 6.76 10,500 0 0.3
26/08/2019
6.76
 85,682 6.85 6.85 6.76 0 0 0
23/08/2019
6.85
 91,580 6.83 6.90 6.78 0 0 0
22/08/2019
6.88
 113,150 6.88 6.92 6.78 8,200 0 0.2
21/08/2019
6.90
 151,270 6.78 6.92 6.78 100 0 0.0
20/08/2019
6.85
 142,585 6.90 6.95 6.80 0 0 0
19/08/2019
6.90
 152,020 6.80 7.00 6.80 21,900 15 0.6
16/08/2019
6.80
 321,299 6.78 6.90 6.71 0 0 0

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