CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.50
0.65
(1.98%)
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)
22/03/2019
8.72
 87,175 8.74 8.84 8.72 0 0 0
21/03/2019
8.80
 90,713 8.76 8.90 8.72 34,513 0 1.5
20/03/2019
8.76
 134,690 8.72 8.78 8.61 13,400 0 0.6
19/03/2019
8.78
 154,250 8.72 8.84 8.65 11,530 0 0.5
18/03/2019
8.72
 117,828 8.74 8.92 8.70 0 0 0
15/03/2019
8.80
 97,317 8.70 8.94 8.65 7,600 0 0.3
14/03/2019
8.72
 183,580 8.90 8.90 8.61 11,400 0 0.5
13/03/2019
8.90
 291,843 9.21 9.21 8.65 7,800 0 0.3
12/03/2019
9.17
 97,910 9.32 9.32 9.13 700 0 0.0
11/03/2019
9.15
 59,699 9.15 9.17 9.11 0 0 0
08/03/2019
9.15
 96,591 9.15 9.32 9.03 500 0 0.0
07/03/2019
9.15
 133,006 9.23 9.32 9.11 600 0 0.0
06/03/2019
9.23
 111,275 9.32 9.40 9.23 800 0 0.0
05/03/2019
9.36
 267,470 9.19 9.40 9.11 600 0 0.0
04/03/2019
9.19
 177,944 8.90 9.30 8.90 400 0 0.0
01/03/2019
8.90
 53,510 8.74 8.90 8.74 400 0 0.0
28/02/2019
8.90
 43,710 8.94 9.01 8.70 0 0 0
27/02/2019
8.92
 58,638 9.13 9.13 8.92 0 0 0
26/02/2019
9.09
 112,720 8.90 9.17 8.86 2,600 0 0.1
25/02/2019
8.90
 23,110 8.80 8.90 8.80 800 0 0.0
22/02/2019
8.90
 57,900 8.72 8.90 8.70 500 0 0.0
21/02/2019
8.80
 44,410 8.86 8.90 8.72 3,700 0 0.2
20/02/2019
8.84
 66,720 8.80 8.84 8.70 500 0 0.0
19/02/2019
8.84
 43,300 8.86 8.88 8.78 0 0 0
18/02/2019
8.84
 72,030 9.09 9.21 8.80 100 0 0.0
15/02/2019
8.86
 98,630 9.13 9.13 8.86 500 0 0.0
14/02/2019
8.99
 47,910 9.15 9.19 8.97 200 0 0.0
13/02/2019
9.11
 143,650 8.74 9.15 8.74 100 0 0.0
12/02/2019
8.74
 87,770 8.65 8.74 8.61 10,700 0 0.4
11/02/2019
8.65
 43,314 8.70 8.72 8.65 0 0 0
01/02/2019
8.65
 13,110 8.49 8.65 8.49 600 0 0.0
31/01/2019
8.49
 16,520 8.49 8.53 8.49 0 0 0
30/01/2019
8.53
 56,900 8.39 8.53 8.30 0 0 0
29/01/2019
8.32
 128,910 8.43 8.43 8.24 0 0 0
28/01/2019
8.49
 127,120 8.74 8.74 8.45 1,100 0 0.0
25/01/2019
8.82
 54,000 8.88 8.90 8.59 0 0 0
24/01/2019
8.61
 163,104 8.70 8.72 8.61 0 0 0
23/01/2019
8.88
 34,000 8.90 8.90 8.80 500 0 0.0
22/01/2019
8.90
 70,600 9.01 9.01 8.90 0 0 0
21/01/2019
9.11
 148,500 8.72 9.13 8.72 0 7,100 -0.3
18/01/2019
8.72
 66,200 8.70 8.78 8.70 0 0 0
17/01/2019
8.70
 38,800 8.99 9.03 8.70 0 0 0
16/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2019
8.94
 34,200 9.01 9.05 8.88 0 0 0
15/01/2019
8.90
 218,500 9.11 9.11 8.90 1,000 0 0.0
14/01/2019
9.13
 305,870 9.17 9.17 9.09 500 1,600 0.0
11/01/2019
9.11
 208,900 9.02 9.25 9.00 0 3,000 -0.1
10/01/2019
8.90
 178,300 8.80 8.98 8.80 0 0 0
09/01/2019
8.80
 83,790 8.76 8.90 8.70 0 0 0
08/01/2019
8.76
 18,620 8.78 8.80 8.64 500 0 0.0
07/01/2019
8.78
 35,800 8.78 9.00 8.72 0 0 0
04/01/2019
8.78
 63,200 8.60 8.78 8.40 1,000 0 0.0
03/01/2019
8.60
 151,300 8.90 9.00 8.52 1,000 0 0.0
02/01/2019
8.90
 247,400 9.15 9.15 8.90 16,200 0 0.7
28/12/2018
9.31
 103,410 9.11 9.31 9.00 9,800 0 0.4
27/12/2018
9.07
 57,610 9.43 9.45 9.07 0 2,300 -0.1
26/12/2018
9.04
 69,641 9.43 9.43 9.04 0 5,000 -0.2
25/12/2018
9.00
 157,841 9.29 9.29 8.90 15,000 0 0.7
24/12/2018
9.29
 199,200 9.53 9.69 9.29 0 0 0
21/12/2018
9.67
 63,500 9.61 9.69 9.51 0 0 0
20/12/2018
9.69
 12,996 9.61 9.69 9.61 0 0 0
19/12/2018
9.61
 41,300 9.79 9.79 9.53 0 0 0
18/12/2018
9.77
 69,190 9.69 9.77 9.33 0 0 0
17/12/2018
9.77
 101,997 9.73 9.79 9.69 0 200 0.0
14/12/2018
9.79
 60,566 9.85 9.87 9.77 0 0 0
13/12/2018
9.85
 32,879 9.83 9.91 9.79 0 0 0
12/12/2018
9.83
 36,200 9.81 9.83 9.79 0 0 0
11/12/2018
9.83
 209,710 9.91 9.91 9.73 0 0 0
10/12/2018
9.87
 106,810 9.91 10.12 9.77 0 0 0
07/12/2018
9.87
 212,566 9.71 9.94 9.71 0 0 0
06/12/2018
9.61
 306,811 9.73 9.91 9.61 0 0 0
05/12/2018
9.73
 274,564 10.04 10.12 9.73 0 0 0
04/12/2018
10.12
 164,113 10.22 10.22 10.04 0 0 0
03/12/2018
10.22
 198,779 10.16 10.32 10.12 0 0 0
30/11/2018
10.16
 144,607 10.32 10.34 10.16 0 0 0
29/11/2018
10.34
 355,882 10.14 10.52 10.14 0 0 0
28/11/2018
10.14
 316,327 9.91 10.14 9.77 0 200 0.0
27/11/2018
9.79
 301,713 9.91 10.42 9.79 0 0 0
26/11/2018
9.91
 249,926 9.91 9.94 9.75 0 0 0
23/11/2018
9.91
 416,744 9.41 9.91 9.41 0 0 0
22/11/2018
9.41
 82,983 9.51 9.51 9.33 0 0 0
21/11/2018
9.33
 179,510 9.02 9.41 9.02 0 0 0
20/11/2018
9.17
 82,809 9.11 9.23 9.11 11,400 0 0.5
19/11/2018
9.11
 161,220 9.25 9.31 9.02 0 0 0
16/11/2018
9.31
 237,966 9.49 9.49 9.31 1,400 0 0.1
15/11/2018
9.51
 31,500 9.43 9.51 9.43 0 0 0
14/11/2018
9.51
 65,450 9.49 9.51 9.29 17,600 0 0.8
13/11/2018
9.47
 115,400 9.31 9.53 9.31 0 0 0
12/11/2018
9.41
 37,147 9.41 9.43 9.33 0 0 0
09/11/2018
9.41
 55,420 9.51 9.51 9.41 0 0 0
08/11/2018
9.59
 78,660 9.63 9.71 9.51 0 0 0
07/11/2018
9.61
 46,520 9.63 9.65 9.55 0 0 0
06/11/2018
9.65
 82,390 9.57 9.71 9.55 0 0 0
05/11/2018
9.55
 79,434 9.75 9.75 9.51 0 0 0
02/11/2018
9.71
 27,840 10.02 10.12 9.59 0 100 0.0
01/11/2018
9.71
 158,540 9.55 9.71 9.43 0 300 0.0
31/10/2018
9.53
 175,450 8.98 9.61 8.98 0 0 0
30/10/2018
8.98
 119,800 8.96 9.07 8.84 0 0 0
29/10/2018
8.92
 121,513 8.82 9.11 8.66 21,000 0 0.9
26/10/2018
8.82
 78,913 8.82 9.17 8.80 0 0 0
25/10/2018
8.82
 158,700 8.80 9.49 8.70 0 0 0

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