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)
15/08/2019
6.78
 246,420 6.76 6.78 6.54 6,000 0 0.2
14/08/2019
6.78
 683,537 7.19 7.19 6.66 5,900 21,600 -0.4
13/08/2019
7.14
 166,088 7.19 7.24 7.09 20,400 0 0.6
12/08/2019
7.19
 760,485 7.48 7.48 7.17 50,800 0 1.5
09/08/2019
7.48
 825,840 7.58 7.87 7.43 32,700 0 1.0
08/08/2019
7.58
 359,372 7.43 7.67 7.29 52,100 0 1.6
07/08/2019
7.43
 101,020 7.38 7.58 7.38 7,800 0 0.2
06/08/2019
7.43
 325,454 7.48 7.55 7.36 10,200 0 0.3
05/08/2019
7.58
 289,091 7.67 7.67 7.58 144,200 0 4.5
02/08/2019
7.62
 205,380 7.53 7.82 7.36 10,000 14,100 -0.2
01/08/2019
7.50
 324,150 7.72 7.91 7.46 0 900 0.0
31/07/2019
7.72
 140,701 7.72 7.74 7.62 1,000 10,000 -0.3
30/07/2019
7.74
 308,125 7.89 8.13 7.72 19,000 0 0.6
29/07/2019
7.89
 247,235 7.72 7.94 7.67 0 2,900 -0.1
26/07/2019
7.70
 350,554 7.60 7.89 7.53 0 8,600 -0.3
25/07/2019
7.65
 129,281 7.70 7.77 7.65 10,000 1,400 0.3
24/07/2019
7.77
 219,620 7.96 7.96 7.65 19,900 0 0.6
23/07/2019
7.91
 405,982 7.55 8.03 7.50 22,400 0 0.7
22/07/2019
7.55
 365,935 7.14 7.55 7.14 0 5,700 -0.2
19/07/2019
7.14
 111,060 7.14 7.14 7.05 0 400 0.0
18/07/2019
7.14
 68,007 7.14 7.21 7.00 8,870 0 0.3
17/07/2019
7.12
 130,118 7.24 7.24 7.00 0 23,600 -0.7
16/07/2019
7.24
 109,700 7.43 7.43 7.24 0 0 0
15/07/2019
7.43
 83,210 7.55 7.55 7.38 14,200 0 0.4
12/07/2019
7.53
 138,010 7.50 7.55 7.43 38,300 0 1.2
11/07/2019
7.55
 100,900 7.55 7.58 7.50 0 0 0
10/07/2019
7.53
 103,450 7.46 7.53 7.43 7,400 0 0.2
09/07/2019
7.46
 50,430 7.46 7.48 7.38 1,400 6,400 -0.2
08/07/2019
7.46
 72,015 7.36 7.48 7.31 4,000 0 0.1
05/07/2019
7.36
 140,151 7.53 7.53 7.33 0 0 0
04/07/2019
7.48
 97,926 7.48 7.55 7.36 0 0 0
03/07/2019
7.48
 200,770 7.14 7.65 7.14 8,500 0 0.3
02/07/2019
7.14
 68,590 7.05 7.21 7.02 8,500 60 0.3
01/07/2019
7.09
 128,314 6.88 7.14 6.88 1,000 5,300 -0.1
28/06/2019
6.88
 74,286 6.78 6.88 6.76 8,700 300 0.2
27/06/2019
6.80
 77,925 6.76 6.80 6.76 0 0 0
26/06/2019
6.76
 51,360 6.73 6.76 6.68 100 0 0.0
25/06/2019
6.73
 65,225 6.80 6.80 6.73 0 0 0
24/06/2019
6.80
 121,146 6.78 6.80 6.66 0 0 0
21/06/2019
6.76
 211,725 6.68 6.76 6.35 30,600 3,000 0.7
20/06/2019
6.68
 268,211 6.85 6.85 6.59 2,800 0 0.1
19/06/2019
6.88
 31,106 6.92 6.92 6.85 0 0 0
18/06/2019
6.90
 29,220 6.92 6.92 6.85 0 0 0
17/06/2019
6.92
 39,314 6.95 6.95 6.88 0 0 0
14/06/2019
6.95
 17,405 6.90 6.97 6.88 0 0 0
13/06/2019
6.95
 57,780 6.92 7.00 6.92 0 0 0
12/06/2019
6.92
 69,330 7.00 7.05 6.88 6,100 0 0.2
11/06/2019
7.00
 105,340 7.21 7.21 7.00 0 0 0
10/06/2019
7.21
 68,700 7.26 7.26 7.21 0 0 0
07/06/2019
7.24
 34,430 7.19 7.29 7.19 2,300 0 0.1
06/06/2019
7.24
 20,935 7.24 7.26 7.19 1,100 0 0.0
05/06/2019
7.24
 28,950 7.36 7.36 7.24 0 0 0
04/06/2019
7.24
 38,850 7.24 7.24 7.19 5,400 0 0.2
03/06/2019
7.24
 80,300 7.33 7.33 7.19 300 0 0.0
31/05/2019
7.33
 80,830 7.48 7.48 7.33 0 0 0
30/05/2019
7.50
 61,300 7.43 7.55 7.41 5,900 0 0.2
29/05/2019
7.50
 82,800 7.48 7.53 7.41 0 0 0
28/05/2019
7.53
 86,910 7.60 7.62 7.48 0 0 0
27/05/2019
7.60
 105,500 7.58 7.67 7.55 1,000 0 0.0
24/05/2019
7.55
 59,010 7.60 7.72 7.38 0 0 0
23/05/2019
7.60
 72,490 7.41 7.67 7.41 0 0 0
22/05/2019
7.46
 65,020 7.48 7.55 7.43 0 0 0
21/05/2019
7.55
 106,040 7.55 7.55 7.41 0 0 0
20/05/2019
7.58
 29,925 7.55 7.58 7.53 0 0 0
17/05/2019
7.60
 69,240 7.70 7.72 7.60 7,000 0 0.2
16/05/2019
7.70
 78,365 7.55 7.74 7.55 4,800 0 0.2
15/05/2019
7.60
 100,387 7.29 7.60 7.29 0 0 0
14/05/2019
7.33
 170,620 7.43 7.48 7.24 0 0 0
13/05/2019
7.43
 106,075 7.58 7.60 7.43 30,000 1,700 0.9
10/05/2019
7.60
 32,300 7.62 7.65 7.60 200 0 0.0
09/05/2019
7.60
 29,100 7.62 7.70 7.60 0 0 0
08/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/05/2019
7.65
 56,200 7.72 7.84 7.53 3,300 0 0.1
07/05/2019
7.64
 80,420 7.55 7.66 7.55 100 0 0.0
06/05/2019
7.51
 201,840 7.62 7.62 7.49 10,000 0 0.4
03/05/2019
7.62
 28,600 7.57 7.66 7.55 0 0 0
02/05/2019
7.57
 214,838 7.74 7.74 7.49 33,400 0 1.2
26/04/2019
7.74
 30,870 7.68 7.76 7.64 0 0 0
25/04/2019
7.70
 39,320 7.80 7.80 7.70 200 0 0.0
24/04/2019
7.80
 78,720 7.83 7.87 7.68 9,500 0 0.4
23/04/2019
7.83
 13,946 7.87 7.87 7.76 0 0 0
22/04/2019
7.87
 153,280 7.55 7.87 7.55 6,600 5,900 0.0
19/04/2019
7.55
 118,180 7.34 7.62 7.34 5,800 100 0.2
18/04/2019
7.53
 214,303 7.93 7.93 7.51 8,100 0 0.3
17/04/2019
7.95
 77,700 7.99 8.01 7.95 8,400 0 0.3
16/04/2019
7.99
 73,700 8.12 8.12 7.95 19,000 0 0.7
12/04/2019
8.12
 41,300 7.97 8.18 7.97 4,200 0 0.2
11/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2019
7.97
 117,010 7.99 8.04 7.95 32,600 0 1.2
10/04/2019
7.89
 144,530 8.08 8.08 7.87 0 2,500 -0.1
09/04/2019
8.08
 135,346 8.34 8.34 8.08 100 2,500 -0.1
08/04/2019
8.34
 94,118 8.59 8.61 8.28 0 0 0
05/04/2019
8.61
 77,060 8.59 8.63 8.53 0 0 0
04/04/2019
8.61
 39,500 8.65 8.65 8.59 0 0 0
03/04/2019
8.65
 25,100 8.65 8.65 8.61 1,100 0 0.0
02/04/2019
8.65
 77,842 8.70 8.82 8.63 18,900 0 0.8
01/04/2019
8.68
 19,947 8.70 8.78 8.68 47 0 0.0
29/03/2019
8.74
 54,400 8.86 8.88 8.74 0 0 0
28/03/2019
8.80
 54,871 8.82 8.86 8.78 0 0 0
27/03/2019
8.82
 130,600 8.68 8.90 8.68 0 0 0
26/03/2019
8.68
 190,279 8.70 8.74 8.63 15,700 0 0.7
25/03/2019
8.68
 94,476 8.70 8.74 8.63 16,325 0 0.7

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