CTCP Tập đoàn Hóa chất Đức Giang (dgc)

77.40
-3.50
(-4.33%)
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
(2026-02-11) 		12.40 18.10% 99,072,200 4,815,800 359.0
67.80
80.90
77.40
2 tháng
(2026-01-12) 		17.20 27% 199,861,100 1,669,100 159.8
63.10
80.90
77.40
3 tháng
(2025-12-15) 		-8.20 -9.21% 354,693,000 -14,808,400 -1,006.1
60.90
89.10
77.40
6 tháng
(2025-09-15) 		-14.43 -15.14% 473,654,000 -23,437,200 -1,832.1
60.90
95.81
77.40
12 tháng
(2025-03-18) 		-21.90 -21.31% 754,247,200 -35,394,228 -2,991.7
60.90
103.38
77.40
24 tháng
(2024-03-25) 		-31.02 -27.72% 1,272,483,800 -54,795,657 -5,203.7
60.90
122.92
77.40
36 tháng
(2023-03-29) 		34.93 75.97% 2,047,927,100 -47,648,778 -4,241.6
45.32
122.92
77.40
60 tháng
(2021-04-08) 		57.19 241.25% 3,004,132,500 -22,055,404 -633.0
22.93
122.92
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
77.40
 8,635,900 80.40 81.70 76.50 927,410 1,716,635 -62.7
12/03/2026
80.90
 9,831,700 77 82 76.20 1,088,500 448,700 51.4
11/03/2026
77.70
 6,463,800 77.40 79.70 76 596,700 829,200 -18.0
10/03/2026
75.90
 10,779,700 74.80 75.90 73.20 644,300 1,484,900 -61.7
09/03/2026
71
 10,234,900 76 77.20 70 644,300 1,484,900 -61.7
06/03/2026
73.10
 5,742,700 71.10 75.60 71.10 1,078,800 290,000 58.1
05/03/2026
71
 2,672,600 72.30 73.10 71 51,500 670,500 -44.4
04/03/2026
70.90
 6,232,900 73.50 73.90 70.10 313,900 420,800 -8.0
03/03/2026
73.80
 4,302,800 76.90 76.90 73.60 1,303,600 667,600 47.7
02/03/2026
75.30
 9,213,900 73 76.80 71.90 562,000 92,000 31.9
27/02/2026
73.80
 3,393,400 73.30 74.50 72 168,600 691,300 -38.4
26/02/2026
73.60
 3,485,600 76 76 73.50 160,900 411,200 -18.5
25/02/2026
76
 7,127,000 76.60 76.90 73.50 1,893,700 381,500 114.2
24/02/2026
75.10
 10,866,500 70 75.10 70 3,854,500 278,700 264.8
23/02/2026
70.20
 4,067,100 69.10 72.50 68.80 345,400 53,100 20.4
13/02/2026
68.40
 1,516,100 67.90 68.80 67.30 131,400 181,400 -3.4
12/02/2026
67.80
 1,138,100 68.10 68.70 67.60 175,900 16,600 10.8
11/02/2026
68.50
 2,003,400 68 68.70 68 211,200 7,000 14.0
10/02/2026
68
 2,665,800 67.30 68.90 67 204,300 35,200 11.4
09/02/2026
67.20
 1,663,800 65.80 67.40 65.70 85,000 424,600 -22.7
06/02/2026
65.30
 4,564,800 67 67.20 65.20 85,000 424,600 -22.7
05/02/2026
67.70
 1,776,500 69 69.30 67.50 13,300 148,200 -9.2
04/02/2026
68.70
 3,240,400 68 70.20 67.70 276,400 616,900 -23.7
03/02/2026
67.90
 2,877,600 67.30 68.40 67.30 562,000 92,000 31.9
02/02/2026
67.30
 3,457,600 69 69.20 66.60 103,400 582,200 -32.6
30/01/2026
68.60
 3,461,500 69 71 68.20 240,700 479,900 -16.9
29/01/2026
67.80
 2,642,600 68.40 68.60 66.10 224,500 253,100 -2.0
28/01/2026
68.10
 3,006,800 67.70 69.40 67 404,600 344,400 4.0
27/01/2026
67.50
 4,918,700 67 68.80 66.10 460,200 1,213,700 -50.4
26/01/2026
68.80
 7,179,700 73.80 73.80 68.80 576,600 2,104,700 -106.3
23/01/2026
73.90
 8,651,600 76 77.90 71.50 961,300 64,500 65.8
22/01/2026
73.80
 9,095,300 71.40 73.80 70.20 827,500 368,500 34.0
21/01/2026
69
 10,749,300 64.30 69 64 2,303,800 950,800 92.9
20/01/2026
64.50
 3,021,000 65.30 66 64.30 227,600 475,100 -16.1
19/01/2026
65.10
 3,348,700 66 66.80 65.10 62,700 458,300 -26.1
16/01/2026
66
 4,181,100 68 68.10 66 586,900 753,500 -11.3
15/01/2026
67.30
 6,973,100 64.30 67.90 63.80 833,300 1,054,900 -14.8
14/01/2026
63.90
 4,895,300 63.10 64.80 62.90 629,800 909,600 -17.8
13/01/2026
63.10
 4,373,300 64 64.30 62.90 276,100 1,354,800 -68.2
12/01/2026
63.70
 4,044,400 63.90 64.30 62.60 758,400 740,600 1.4
09/01/2026
62.70
 4,030,000 62.90 63.80 62.60 637,100 502,900 8.4
08/01/2026
62.80
 5,234,400 65 65 62.70 634,800 714,600 -5.1
07/01/2026
64.10
 3,207,000 63.20 65.50 63.20 499,000 121,400 24.3
06/01/2026
63
 5,474,100 65.20 66.30 62.70 82,600 932,000 -54.5
05/01/2026
65.50
 6,484,800 68.60 68.70 65 169,400 375,900 -14.0
31/12/2025
68.50
 11,101,300 67 68.80 66.10 601,600 191,700 27.9
30/12/2025
65.20
 7,221,500 62.20 65.20 61.60 963,200 565,300 25.8
29/12/2025
61
 6,330,400 60 63.50 58.20 917,300 1,627,800 -43.5
26/12/2025
60.90
 10,094,000 64 64 60.10 331,800 1,833,800 -92.3
25/12/2025
64.60
 5,421,600 63.50 67 63.50 105,100 851,600 -48.6
24/12/2025: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2025
65
 9,727,200 69 69 64.50 473,600 1,908,100 -96.7
23/12/2025
68.60
 13,369,900 72.43 75.21 68.03 721,500 1,128,800 -31.3
22/12/2025
71.47
 6,028,300 67.07 71.67 66.97 330,100 774,800 -32.1
19/12/2025
67.26
 36,714,200 66.78 76.65 66.78 722,700 9,679,200 -634.7
18/12/2025
71.76
 1,021,600 71.76 71.76 71.76 22,100 912,600 -66.7
17/12/2025
77.13
 3,913,900 77.13 77.13 77.13 40,200 344,100 -24.5
16/12/2025
82.88
 18,556,100 85.27 88.15 82.88 291,100 1,704,900 -122.2
15/12/2025
89.10
 901,600 88.24 89.10 88.24 153,500 4,700 13.8
12/12/2025
88.15
 2,497,400 90.73 90.73 88.05 121,000 528,300 -38.4
11/12/2025
90.64
 822,500 91.88 91.88 90.44 58,400 83,700 -2.4
10/12/2025
91.02
 892,200 91.50 91.88 91.02 62,800 12,500 4.8
09/12/2025
90.92
 1,924,300 90.92 91.31 89.77 246,000 166,300 7.5
08/12/2025
90.06
 1,522,000 91.02 91.50 89.87 130,100 89,800 3.8
05/12/2025
91.02
 1,466,500 93.22 93.80 91.02 61,800 204,200 -13.7
04/12/2025
92.94
 1,792,300 92.84 93.89 92.46 193,600 176,600 1.7
03/12/2025
92.94
 1,698,100 93.22 94.09 92.27 75,100 210,500 -13.1
02/12/2025
92.74
 2,029,100 91.02 92.74 90.25 320,800 181,900 13.3
01/12/2025
91.02
 939,900 90.83 91.59 90.16 284,000 48,700 22.3
28/11/2025
90.35
 984,400 91.02 91.59 90.25 113,600 60,800 5.0
27/11/2025
91.02
 882,300 91.88 91.98 90.83 58,000 225,000 -15.9
26/11/2025
91.79
 1,433,600 90.06 91.79 89.87 251,000 344,100 -8.5
25/11/2025
90.06
 2,646,700 91.79 92.46 89.77 146,400 417,800 -25.8
24/11/2025
91.98
 1,206,900 92.74 93.32 91.79 115,500 419,500 -29.3
21/11/2025
92.74
 1,841,800 92.36 92.74 91.12 195,900 301,000 -10.0
20/11/2025
93.13
 1,562,100 93.22 93.41 91.98 229,300 154,700 7.3
19/11/2025
92.55
 4,650,300 94.66 96.00 92.36 184,500 2,112,800 -189.0
18/11/2025
94.66
 3,418,500 95.04 95.04 93.41 673,500 720,100 -4.6
17/11/2025
94.85
 3,026,100 95.24 97.25 93.89 530,900 897,600 -36.6
14/11/2025
95.24
 3,803,200 96.19 98.68 93.89 673,600 1,279,000 -60.2
13/11/2025
95.81
 8,043,300 90.35 95.81 90.25 668,600 1,010,200 -35.9
12/11/2025
89.58
 1,102,600 88.15 89.77 87.95 223,700 204,400 1.8
11/11/2025
87.95
 1,289,100 87.76 88.91 87.19 156,000 451,700 -26.9
10/11/2025
87.67
 1,462,900 89.87 89.97 87.67 112,700 381,200 -24.7
07/11/2025
89.20
 1,254,600 90.44 91.02 88.82 196,900 87,100 10.2
06/11/2025
91.02
 1,047,600 91.02 92.46 90.35 173,900 106,200 6.4
05/11/2025
91.02
 1,011,500 89.58 91.02 89.49 241,600 124,500 11.1
04/11/2025
90.64
 2,784,600 91.12 91.31 87.19 314,300 358,300 -4.0
03/11/2025
91.50
 2,224,300 92.55 93.32 91.50 228,700 338,800 -10.6
31/10/2025
91.98
 3,377,200 89.77 92.84 89.68 514,000 412,400 9.5
30/10/2025
89.68
 1,742,100 90.54 91.31 89.30 230,200 172,400 5.4
29/10/2025
90.44
 1,210,800 90.06 91.02 89.39 41,800 302,800 -24.6
28/10/2025
90.06
 1,606,900 88.62 91.12 88.62 95,000 247,900 -14.3
27/10/2025
89.01
 1,467,700 89.10 90.54 88.62 161,900 219,900 -5.4
24/10/2025
88.53
 1,811,000 87.19 88.91 86.80 426,500 490,000 -5.6
23/10/2025
87.19
 1,263,100 87.76 88.34 86.23 241,700 608,000 -33.3
22/10/2025
87.19
 2,385,600 85.46 90.06 85.46 330,600 881,000 -49.8
21/10/2025
85.46
 2,272,200 85.27 87.28 84.22 462,900 804,500 -30.1
20/10/2025
83.35
 2,040,600 88.72 90.35 83.35 243,100 570,400 -30.9
17/10/2025
89.30
 1,038,300 91.50 91.50 89.30 90,800 77,800 1.2
16/10/2025
91.02
 1,411,000 91.02 91.21 90.06 228,200 91,700 12.9

Chính sách bảo mật | Điều khoản sử dụng |