CTCP Tập đoàn Hóa chất Đức Giang (dgc)

33.30
0.45
(1.37%)
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)
05/06/2018
6.48
 1,200 6.41 6.48 6.41 0 0 0
04/06/2018
6.58
 26,000 6.56 6.64 6.56 0 0 0
01/06/2018
6.56
 10,870 6.37 6.56 6.37 0 0 0
31/05/2018
6.29
 1,900 6.29 6.29 6.29 0 0 0
30/05/2018
6.29
 7,650 6.31 6.31 6.29 0 5,000 -0.2
29/05/2018
6.39
 6,300 6.29 6.39 6.29 0 0 0
28/05/2018
6.29
 23,700 6.29 6.33 6.23 10,100 0 0.3
25/05/2018
6.33
 12,590 6.45 6.45 6.33 0 0 0
24/05/2018
6.48
 22,936 6.37 6.48 6.35 0 100 0.0
23/05/2018
6.37
 9,530 6.41 6.43 6.37 0 0 0
22/05/2018
6.48
 4,700 6.50 6.50 6.43 0 0 0
21/05/2018
6.50
 5,019 6.50 6.52 6.50 0 0 0
18/05/2018
6.68
 34,800 6.54 6.68 6.52 0 0 0
17/05/2018
6.52
 22,600 6.48 6.52 6.48 0 0 0
16/05/2018
6.58
 1,400 6.52 6.58 6.52 0 900 0.0
15/05/2018
6.58
 16,107 6.54 6.58 6.54 0 0 0
14/05/2018
6.58
 1,800 6.58 6.58 6.58 0 0 0
11/05/2018
6.64
 18,800 6.56 6.64 6.52 0 4,100 -0.1
10/05/2018
6.52
 1,900 6.48 6.52 6.48 0 0 0
09/05/2018
6.56
 23,699 6.56 6.64 6.54 0 900 0.0
08/05/2018
6.56
 2,500 6.58 6.58 6.56 0 0 0
07/05/2018
6.64
 3,800 6.58 6.64 6.58 0 0 0
04/05/2018
6.64
 27,000 6.58 6.64 6.48 0 0 0
03/05/2018
6.60
 10,201 6.54 6.68 6.52 0 0 0
02/05/2018
6.66
 31,550 6.50 6.78 6.48 0 600 0.0
27/04/2018
6.66
 5,608 6.52 6.66 6.52 0 0 0
26/04/2018
6.58
 45,910 6.68 6.68 6.58 0 0 0
24/04/2018
6.68
 5,207 6.50 6.68 6.50 2,000 0 0.1
23/04/2018
6.60
 89,604 6.56 6.98 6.56 3,600 3,600 0
20/04/2018
6.64
 23,358 6.58 6.64 6.52 0 0 0
19/04/2018
6.58
 35,900 6.48 6.58 6.48 0 0 0
18/04/2018
6.48
 20,200 6.39 6.68 6.39 0 2,300 -0.1
17/04/2018
6.37
 16,020 6.37 6.39 6.37 0 2,000 -0.1
16/04/2018
6.39
 9,984 6.31 6.41 6.31 0 500 0.0
13/04/2018
6.37
 24,040 6.33 6.37 6.33 0 0 0
12/04/2018
6.31
 28,514 6.27 6.37 6.25 8,900 0 0.3
11/04/2018
6.27
 46,000 6.39 6.39 6.27 4,400 0 0.1
10/04/2018
6.39
 37,230 6.39 6.43 6.31 4,800 0 0.2
09/04/2018
6.39
 39,600 6.37 6.48 6.35 0 0 0
06/04/2018
6.43
 16,491 6.43 6.48 6.39 0 0 0
05/04/2018
6.43
 43,310 6.23 6.43 6.23 0 0 0
04/04/2018
6.37
 86,000 6.23 6.37 6.21 0 5,800 -0.2
03/04/2018
6.27
 13,500 6.25 6.35 6.21 0 0 0
02/04/2018
6.27
 30,500 6.27 6.33 6.27 0 0 0
30/03/2018
6.33
 53,100 6.35 6.37 6.09 0 0 0
29/03/2018
6.37
 21,100 6.37 6.43 6.37 0 0 0
28/03/2018
6.37
 5,916 6.41 6.45 6.37 0 0 0
27/03/2018
6.41
 12,900 6.39 6.45 6.37 0 0 0
26/03/2018
6.39
 30,100 6.37 6.58 6.37 0 0 0
23/03/2018
6.41
 42,400 6.37 6.43 6.37 0 0 0
22/03/2018
6.43
 29,700 6.45 6.48 6.37 0 0 0
21/03/2018
6.45
 111,525 6.48 6.52 6.39 0 21,775 -0.7
20/03/2018
6.48
 112,900 6.58 6.58 6.39 0 0 0
19/03/2018
6.58
 74,600 6.68 6.68 6.54 0 0 0
16/03/2018
6.68
 81,601 6.94 6.94 6.68 0 0 0
15/03/2018
6.92
 49,400 6.76 7.04 6.72 0 0 0
14/03/2018
6.74
 150,200 6.98 7.02 6.68 0 0 0
13/03/2018
6.98
 54,730 7.00 7.08 6.86 0 0 0
12/03/2018
7.10
 165,700 7.18 7.30 7.08 0 0 0
09/03/2018
7.10
 345,600 6.66 7.24 6.66 0 0 0
08/03/2018
6.66
 60,109 6.60 6.78 6.58 0 0 0
07/03/2018
6.58
 16,000 6.62 6.64 6.54 0 0 0
06/03/2018
6.62
 34,410 6.78 6.78 6.48 0 21,200 -0.7
05/03/2018
6.76
 98,650 6.52 6.82 6.48 0 0 0
02/03/2018
6.39
 29,944 6.27 6.39 6.23 0 0 0
01/03/2018
6.25
 5,200 6.27 6.27 6.25 0 0 0
28/02/2018
6.23
 56,360 6.21 6.23 6.21 0 0 0
27/02/2018
6.21
 81,300 6.31 6.35 6.21 0 18,700 -0.6
26/02/2018
6.37
 35,800 6.45 6.45 6.31 0 0 0
23/02/2018
6.37
 14,718 6.37 6.41 6.37 0 0 0
22/02/2018
6.37
 41,260 6.39 6.45 6.35 0 0 0
21/02/2018
6.37
 69,633 6.45 6.45 6.23 0 20 0.0
13/02/2018
6.48
 56,718 6.09 6.48 5.97 0 32,500 -1.0
12/02/2018
6.13
 11,800 6.13 6.17 6.13 0 3,000 -0.1
09/02/2018
6.13
 11,300 6.09 6.13 6.05 0 0 0
08/02/2018
6.19
 22,200 6.13 6.21 6.13 0 2,000 -0.1
07/02/2018
6.21
 15,100 6.03 6.27 6.03 0 0 0
06/02/2018
6.03
 15,315 5.69 6.07 5.69 0 3,600 -0.1
05/02/2018
6.13
 53,460 6.19 6.21 6.13 0 0 0
02/02/2018
6.21
 21,700 6.27 6.27 6.19 0 0 0
01/02/2018
6.27
 45,511 6.19 6.27 6.17 0 2,671 -0.1
31/01/2018
6.21
 19,400 6.17 6.21 6.15 0 3,500 -0.1
30/01/2018
6.21
 56,300 6.19 6.21 6.07 0 400 0.0
29/01/2018
6.19
 40,960 6.25 6.25 6.17 0 8,800 -0.3
26/01/2018
6.23
 27,000 6.23 6.23 6.19 2,000 1,000 0.0
25/01/2018
6.25
 80,302 6.23 6.27 6.19 26,400 300 0.8
24/01/2018
6.23
 54,600 6.23 6.27 6.21 5,000 0 0.2
23/01/2018
6.23
 45,800 6.21 6.37 6.21 0 0 0
22/01/2018
6.21
 12,708 6.21 6.23 6.17 0 0 0
19/01/2018
6.21
 32,200 6.17 6.23 6.11 0 0 0
18/01/2018
6.21
 97,300 6.23 6.25 5.87 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
6.31
 53,002 6.56 6.56 6.27 0 500 0.0
16/01/2018
6.58
 62,210 6.65 6.67 6.54 0 3,100 -0.1
15/01/2018
6.67
 97,100 6.65 6.79 6.61 0 0 0
12/01/2018
6.65
 92,400 6.65 6.69 6.61 200 0 0.0
11/01/2018
6.63
 61,600 6.61 6.63 6.54 1,000 0 0.0
10/01/2018
6.60
 56,910 6.61 6.65 6.54 0 300 0.0
09/01/2018
6.60
 60,400 6.71 6.73 6.58 500 700 0.0
08/01/2018
6.71
 136,500 6.38 6.73 6.38 0 200 0.0
05/01/2018
6.34
 19,156 6.38 6.38 6.23 0 500 0.0

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