CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-05) 		2 2.11% 47,126,900 -4,096,300 -401.3
91.50
100
95
2 tháng
(2025-10-06) 		4.20 4.53% 84,624,200 -5,635,500 -538.8
87
100
95
3 tháng
(2025-09-08) 		0.80 0.83% 118,020,700 -8,151,900 -780.5
87
100
95
6 tháng
(2025-06-09) 		8.90 10.10% 284,743,100 -14,307,300 -1,418.1
87
107.90
95
12 tháng
(2024-12-10) 		-19.20 -16.52% 483,984,100 -30,588,734 -3,089.8
73.10
119
95
24 tháng
(2023-12-18) 		8.61 9.74% 1,082,936,600 -37,138,012 -3,857.5
73.10
128.30
95
36 tháng
(2022-12-21) 		41.25 73.99% 1,790,024,800 -35,803,035 -3,423.1
45.67
128.30
95
60 tháng
(2020-12-31) 		79.01 439.31% 2,692,656,550 -5,727,694 485.7
17.11
128.30
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
98.12
 2,100,200 92.86 99.34 91.23 404,600 215,500 44.5
28/04/2022
92.86
 1,255,200 92.45 93.68 89.93 154,200 427,000 -61.1
27/04/2022
92.45
 1,720,300 90.82 92.86 86.51 460,000 294,200 37.9
26/04/2022
90.82
 2,139,100 90.17 91.23 83.90 379,400 27,600 74.5
25/04/2022
90.17
 2,001,500 96.93 97.87 90.17 309,200 64,000 55.5
22/04/2022
96.93
 4,671,400 100.60 101.82 93.59 802,000 381,300 95.6
21/04/2022
100.60
 1,408,900 98.97 102.55 95.71 260,200 218,600 10.4
20/04/2022
98.97
 2,448,200 103.78 104.27 97.75 305,200 775,600 -117.2
19/04/2022
103.78
 2,350,900 99.78 106.75 100.19 112,500 637,000 -137.3
18/04/2022
99.78
 1,398,500 101.01 102.23 98.16 104,300 42,600 15.5
15/04/2022
101.01
 1,260,400 100.68 102.84 99.05 206,600 41,800 41.4
14/04/2022
100.68
 2,400,900 94.12 100.68 95.92 381,900 1,900 93.7
13/04/2022
94.12
 2,285,800 87.97 94.12 88.79 93,800 319,600 -51.3
12/04/2022
87.97
 1,112,200 87.97 90.70 86.96 186,600 54,000 29.0
08/04/2022
87.97
 1,297,600 90.82 91.44 87.61 134,800 193,700 -12.5
07/04/2022
90.82
 1,410,000 88.30 91.84 87.97 32,400 33,100 -0.1
06/04/2022
88.30
 1,340,400 87.57 89.93 85.94 109,200 68,900 8.8
05/04/2022
87.57
 1,770,700 90.01 91.23 87.08 58,400 106,900 -10.7
04/04/2022
90.01
 1,907,500 92.86 92.86 89.60 504,200 266,100 53.4
01/04/2022
92.86
 1,744,400 92.86 93.59 90.82 881,000 97,500 178.1
31/03/2022
92.86
 1,743,900 94.49 95.92 92.86 880,500 93,000 182.0
30/03/2022
94.49
 3,207,600 93.06 94.90 89.40 1,344,300 536,600 179.9
29/03/2022
93.06
 2,885,500 95.67 97.34 90.01 1,257,600 413,500 191.6
28/03/2022
95.67
 2,171,400 91.64 95.71 90.87 531,200 406,400 29.0
25/03/2022
91.64
 2,561,600 90.62 91.64 88.87 771,300 479,900 64.0
24/03/2022
90.62
 3,439,900 92.49 94.08 89.60 2,036,800 445,600 358.6
23/03/2022
92.49
 3,169,000 86.91 92.49 88.30 1,577,500 183,400 310.0
22/03/2022
86.91
 3,093,400 81.25 86.91 81.38 1,172,600 7,400 245.5
21/03/2022
81.25
 3,422,100 77.02 81.46 77.18 144,100 27,400 22.8
18/03/2022
77.02
 1,848,700 75.59 77.59 75.63 45,700 73,600 -5.3
17/03/2022
75.59
 1,599,500 76.98 77.79 74.09 98,000 19,200 14.7
16/03/2022
76.98
 1,673,100 72.78 77.79 72.78 99,800 17,000 15.5
15/03/2022
72.78
 2,176,000 73.31 74.53 70.26 104,800 1,800 18.3
14/03/2022
73.31
 2,379,900 76.61 78.20 73.31 9,400 54,700 -8.4
11/03/2022
76.61
 2,314,200 76.16 78.61 75.71 284,300 300 53.7
10/03/2022
76.16
 1,437,000 76.98 78.97 75.35 22,200 16,000 1.2
09/03/2022
76.98
 2,996,100 74.13 77.18 73.92 136,200 360,400 -41.7
08/03/2022
74.13
 3,052,400 77.34 78.81 73.72 231,100 205,000 4.6
07/03/2022
77.34
 4,069,300 72.33 77.38 73.56 253,300 6,900 46.3
04/03/2022
72.33
 3,403,000 72.33 74.53 72.09 343,700 7,400 60.7
03/03/2022
72.33
 5,507,000 67.61 72.33 68.02 511,200 4,300 86.9
02/03/2022
67.61
 1,697,600 66.47 67.61 65.61 211,600 72,500 22.6
01/03/2022
66.47
 1,246,900 66.43 67.98 66.31 154,000 215,200 -10.0
28/02/2022
66.43
 1,842,200 65.90 67.20 64.55 204,600 112,700 15.4
25/02/2022
65.90
 2,105,400 65.94 68.59 65.90 212,100 7,500 33.9
24/02/2022
65.94
 2,082,900 63.94 65.98 63.58 513,100 17,800 79.5
23/02/2022
63.94
 1,867,100 62.31 65.98 62.36 228,000 157,200 11.3
22/02/2022
62.31
 1,286,000 61.70 62.52 60.07 62,300 215,400 -23.1
21/02/2022
61.70
 842,200 61.58 62.31 61.30 81,200 13,600 10.3
18/02/2022
61.58
 1,468,700 59.87 61.66 59.26 133,700 166,500 -4.9
17/02/2022
59.87
 1,132,500 58.24 60.97 58.24 13,800 52,900 -5.8
16/02/2022
58.24
 288,200 57.59 58.81 57.43 5,900 20,100 -2.0
15/02/2022
57.59
 236,200 57.47 58.08 57.39 0 700 -0.1
14/02/2022
57.47
 687,900 59.46 59.46 57.43 108,400 57,700 7.3
11/02/2022
59.46
 459,600 58.24 60.28 58.20 7,500 500 1.0
10/02/2022
58.24
 664,200 59.87 59.87 58.08 248,900 348,100 -14.3
09/02/2022
59.87
 257,700 60.07 60.48 59.06 100,700 109,000 -1.2
08/02/2022
60.07
 553,100 58.24 61.05 57.43 280,000 183,800 14.1
07/02/2022
58.24
 446,700 56.21 58.24 56.21 234,400 200,000 5.0
28/01/2022
56.21
 319,000 54.58 56.61 53.76 95,700 52,500 6.0
27/01/2022
54.58
 581,900 56.41 56.82 54.58 56,700 291,200 -31.8
26/01/2022
56.41
 607,900 58.73 59.87 56.33 192,200 304,200 -15.1
25/01/2022
58.73
 538,700 57.02 58.73 56.00 143,400 1,600 20.1
24/01/2022
57.02
 608,200 60.28 60.28 56.45 50,100 30,200 2.7
21/01/2022
60.28
 599,100 60.20 61.87 59.87 54,100 135,600 -12.1
20/01/2022
60.20
 722,700 56.29 60.20 59.06 18,400 7,400 1.6
19/01/2022
56.29
 444,100 52.62 56.29 52.95 12,300 200 1.6
18/01/2022
52.62
 972,500 58.16 58.16 51.32 226,900 17,000 27.2
17/01/2022
58.16
 290,100 58.69 59.46 58.16 11,900 60,100 -6.9
14/01/2022
58.69
 311,000 59.67 59.71 58.32 400 22,200 -3.2
13/01/2022
59.67
 405,100 61.05 61.05 59.55 6,300 58,300 -7.7
12/01/2022
61.05
 758,800 58.24 61.09 58.49 91,700 52,100 5.8
11/01/2022
58.24
 1,309,500 59.06 59.18 58.08 37,500 370,700 -47.9
10/01/2022
59.06
 2,039,400 62.40 62.40 58.28 87,700 244,300 -22.6
07/01/2022
62.40
 1,010,200 63.41 63.62 62.36 73,200 33,200 6.2
06/01/2022
63.41
 613,100 63.82 64.64 63.33 900 23,500 -3.5
05/01/2022
63.82
 846,500 64.88 64.88 63.82 3,300 27,800 -3.9
04/01/2022
64.88
 643,100 65.12 65.57 64.80 56,400 13,400 6.9
31/12/2021
65.12
 529,000 64.35 65.12 63.94 100,400 200 15.8
30/12/2021
64.35
 645,400 64.76 64.76 63.82 1,000 30,700 -4.7
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
64.76
 730,500 65.49 65.90 64.35 1,400 63,800 -10.0
28/12/2021
65.49
 619,400 65.49 66.18 64.97 33,300 0 5.4
27/12/2021
65.49
 501,500 64.72 65.73 64.40 800 34,500 -5.4
24/12/2021
64.72
 621,900 64.36 64.76 63.35 200 34,700 -5.5
23/12/2021
64.36
 1,776,500 65.90 66.30 63.75 396,500 178,100 35.0
22/12/2021
65.90
 1,460,100 65.13 66.79 64.64 423,700 9,300 67.2
21/12/2021
65.13
 2,557,600 67.80 68.12 64.28 43,000 23,500 3.1
20/12/2021
67.80
 1,494,900 69.82 69.82 67.47 99,800 37,000 10.7
17/12/2021
69.82
 1,942,700 70.43 70.43 69.22 925,000 403,700 90.0
16/12/2021
70.43
 756,100 70.02 71.24 69.58 53,600 41,100 2.1
15/12/2021
70.02
 1,410,000 70.87 70.87 68.89 84,900 0 14.6
14/12/2021
70.87
 1,592,000 72.45 72.45 70.23 257,100 102,000 27.3
13/12/2021
72.45
 1,409,500 71.85 73.67 71.28 219,900 103,600 20.8
10/12/2021
71.85
 2,082,300 71.12 73.67 71.20 68,000 37,600 5.4
09/12/2021
71.12
 2,386,500 68.41 71.12 68.45 210,000 1,300 35.7
08/12/2021
68.41
 1,744,100 66.46 69.62 67.19 128,000 0 21.6
07/12/2021
66.46
 1,084,200 62.90 66.79 63.35 86,000 1,200 13.8
06/12/2021
62.90
 1,834,800 64.16 64.36 62.54 48,400 49,300 -0.1
03/12/2021
64.16
 1,140,000 66.06 66.50 64.16 46,100 267,700 -35.6
02/12/2021
66.06
 846,500 65.98 66.99 65.98 140,200 41,300 16.2

Chính sách bảo mật | Điều khoản sử dụng |