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)
29/01/2018
6.19
 40,960 6.23 6.25 6.17 0 8,800 -0.3
26/01/2018
6.23
 27,000 6.25 6.25 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 6.21 6.23 6.11 0 0 0
18/01/2018
6.21
 97,300 6.31 6.31 5.87 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
6.31
 53,002 6.58 6.58 6.27 0 500 0.0
16/01/2018
6.58
 62,210 6.67 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 6.63 6.69 6.61 200 0 0.0
11/01/2018
6.63
 61,600 6.60 6.63 6.54 1,000 0 0.0
10/01/2018
6.60
 56,910 6.60 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 6.34 6.73 6.38 0 200 0.0
05/01/2018
6.34
 19,156 6.36 6.38 6.23 0 500 0.0
04/01/2018
6.36
 22,210 6.34 6.36 6.29 0 5,800 -0.2
03/01/2018
6.34
 59,129 6.36 6.38 6.19 900 0 0.0
02/01/2018
6.36
 10,651 6.34 6.48 6.32 0 0 0
29/12/2017
6.34
 7,200 6.48 6.48 6.32 0 0 0
28/12/2017
6.48
 30,000 6.42 6.48 6.32 0 0 0
27/12/2017
6.42
 30,400 6.44 6.44 6.34 18,400 0 0.6
26/12/2017
6.44
 14,200 6.46 6.56 6.44 0 0 0
25/12/2017
6.46
 29,600 6.38 6.46 6.34 10,700 0 0.4
22/12/2017
6.38
 16,512 6.44 6.46 6.38 3,500 0 0.1
21/12/2017
6.44
 49,030 6.32 6.44 6.32 11,500 0 0.4
20/12/2017
6.32
 76,800 6.34 6.38 6.29 5,000 0 0.2
19/12/2017
6.34
 46,873 6.40 6.40 6.31 0 0 0
18/12/2017
6.40
 44,000 6.40 6.60 6.40 0 0 0
15/12/2017
6.40
 41,100 6.36 6.42 6.34 0 0 0
14/12/2017
6.36
 37,100 6.36 6.36 6.25 2,000 0 0.1
13/12/2017
6.36
 32,700 6.42 6.42 6.36 20,000 500 0.6
12/12/2017
6.42
 91,200 6.52 6.52 6.00 200 0 0.0
11/12/2017
6.52
 23,400 6.56 6.56 6.46 12,400 0 0.4
08/12/2017
6.56
 16,202 6.67 6.67 6.50 0 0 0
07/12/2017
6.67
 80,000 6.56 6.75 6.58 0 0 0
06/12/2017
6.56
 230,500 6.54 6.77 6.44 15,200 3,300 0.4
05/12/2017
6.54
 46,700 6.77 6.77 6.48 6,300 0 0.2
04/12/2017
6.77
 66,402 6.58 6.91 6.60 0 0 0
01/12/2017
6.58
 136,500 6.44 6.61 6.38 33,700 0 1.1
30/11/2017
6.44
 116,600 6.34 6.48 6.38 1,000 0 0.0
29/11/2017
6.34
 67,120 6.31 6.58 6.29 1,000 0 0.0
28/11/2017
6.31
 30,510 6.29 6.31 6.25 10 0 0.0
27/11/2017
6.29
 59,000 6.27 6.31 6.27 0 0 0
24/11/2017
6.27
 58,100 6.27 6.31 6.25 0 0 0
23/11/2017
6.27
 58,600 6.27 6.29 6.23 0 0 0
22/11/2017
6.27
 112,940 6.17 6.32 6.19 0 0 0
21/11/2017
6.17
 33,360 6.17 6.19 5.88 6,000 0 0.2
20/11/2017
6.17
 26,100 6.19 6.19 6.15 14,000 0 0.4
17/11/2017
6.19
 40,811 6.23 6.23 6.19 13,000 0 0.4
16/11/2017
6.23
 11,100 6.19 6.23 6.17 5,000 0 0.2
15/11/2017
6.19
 50,900 6.25 6.27 6.15 0 22,000 -0.7
14/11/2017
6.25
 7,420 6.31 6.31 6.25 20 0 0.0
13/11/2017
6.31
 25,900 6.32 6.32 6.29 0 0 0
10/11/2017
6.32
 4,000 6.34 6.36 6.32 0 0 0
09/11/2017
6.34
 3,400 6.29 6.34 6.31 0 0 0
08/11/2017
6.29
 20,600 6.25 6.36 6.25 0 1,000 0.0
07/11/2017
6.25
 28,039 6.23 6.31 6.19 39 1,000 0.0
06/11/2017
6.23
 12,011 6.27 6.29 6.23 0 6,000 -0.2
03/11/2017
6.27
 30,700 6.25 6.32 6.23 0 0 0
02/11/2017
6.25
 19,100 6.32 6.32 6.23 0 0 0
01/11/2017
6.32
 9,700 6.34 6.34 6.23 0 0 0
31/10/2017
6.34
 6,800 6.34 6.34 6.23 0 0 0
30/10/2017
6.34
 1,600 6.32 6.38 6.34 0 0 0
27/10/2017
6.32
 4,420 6.29 6.36 6.29 0 0 0
26/10/2017
6.29
 28,400 6.32 6.32 6.27 300 0 0.0
25/10/2017
6.32
 33,500 6.29 6.36 6.29 0 0 0
24/10/2017
6.29
 13,700 6.31 6.83 6.29 0 2,600 -0.1
23/10/2017
6.31
 25,006 6.56 6.56 6.25 11,600 17,300 -0.2
20/10/2017
6.56
 9,900 6.58 6.58 6.54 0 1,000 0.0
19/10/2017
6.58
 33,250 6.60 6.77 6.56 0 3,000 -0.1
18/10/2017
6.60
 28,600 6.60 6.60 6.56 0 0 0
17/10/2017
6.60
 15,100 6.56 6.60 6.48 0 0 0
16/10/2017
6.56
 8,600 6.56 6.58 6.56 0 0 0
13/10/2017
6.56
 20,300 6.60 6.63 6.54 0 0 0
12/10/2017
6.60
 29,050 6.58 6.63 6.58 0 0 0
11/10/2017
6.58
 19,000 6.63 6.63 6.58 0 0 0
10/10/2017
6.63
 19,435 6.63 6.65 6.60 0 0 0
09/10/2017
6.63
 19,580 6.60 6.63 6.58 0 0 0
06/10/2017
6.60
 9,400 6.63 6.65 6.60 0 0 0
05/10/2017
6.63
 16,000 6.63 6.63 6.61 0 0 0
04/10/2017
6.63
 35,600 6.52 6.63 6.54 0 0 0
03/10/2017
6.52
 33,600 6.54 6.56 6.52 0 0 0
02/10/2017
6.54
 18,135 6.63 6.63 6.54 100 0 0.0
29/09/2017
6.63
 39,100 6.54 6.63 6.46 0 0 0
28/09/2017
6.54
 14,000 6.58 6.58 6.48 1,900 0 0.1
27/09/2017
6.58
 44,400 6.50 6.58 6.46 0 0 0
26/09/2017
6.50
 44,600 6.46 6.50 6.38 0 0 0
25/09/2017
6.46
 61,750 6.36 6.46 6.36 3,400 0 0.1
22/09/2017
6.36
 61,669 6.32 6.40 6.32 15,000 0 0.5
21/09/2017
6.32
 88,701 6.27 6.38 6.27 16,001 4,500 0.4
20/09/2017
6.27
 157,900 6.38 6.38 5.74 2,000 0 0.1
19/09/2017
6.38
 28,745 6.32 6.42 6.34 0 0 0
18/09/2017
6.32
 47,801 6.15 6.38 6.19 0 0 0
15/09/2017
6.15
 176,300 6.54 6.54 6.13 10,300 0 0.3
14/09/2017
6.54
 35,580 6.54 6.60 6.54 0 0 0
13/09/2017
6.54
 29,020 6.56 6.58 6.54 100 0 0.0
12/09/2017
6.56
 16,610 6.56 6.56 6.44 0 0 0
11/09/2017
6.56
 34,502 6.56 6.56 6.54 0 0 0

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