CTCP Tập đoàn Hóa chất Đức Giang (dgc)

72.80
-4.60
(-5.94%)
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)
09/03/2022
73.75
 2,996,100 71.02 73.95 70.83 136,200 360,400 -41.7
08/03/2022
71.02
 3,052,400 74.10 75.51 70.63 231,100 205,000 4.6
07/03/2022
74.10
 4,069,300 69.30 74.14 70.47 253,300 6,900 46.3
04/03/2022
69.30
 3,403,000 69.30 71.41 69.07 343,700 7,400 60.7
03/03/2022
69.30
 5,507,000 64.78 69.30 65.17 511,200 4,300 86.9
02/03/2022
64.78
 1,697,600 63.68 64.78 62.86 211,600 72,500 22.6
01/03/2022
63.68
 1,246,900 63.65 65.13 63.53 154,000 215,200 -10.0
28/02/2022
63.65
 1,842,200 63.14 64.39 61.85 204,600 112,700 15.4
25/02/2022
63.14
 2,105,400 63.18 65.71 63.14 212,100 7,500 33.9
24/02/2022
63.18
 2,082,900 61.26 63.22 60.91 513,100 17,800 79.5
23/02/2022
61.26
 1,867,100 59.70 63.22 59.74 228,000 157,200 11.3
22/02/2022
59.70
 1,286,000 59.12 59.90 57.56 62,300 215,400 -23.1
21/02/2022
59.12
 842,200 59.00 59.70 58.73 81,200 13,600 10.3
18/02/2022
59.00
 1,468,700 57.36 59.08 56.78 133,700 166,500 -4.9
17/02/2022
57.36
 1,132,500 55.80 58.42 55.80 13,800 52,900 -5.8
16/02/2022
55.80
 288,200 55.18 56.35 55.02 5,900 20,100 -2.0
15/02/2022
55.18
 236,200 55.06 55.65 54.98 0 700 -0.1
14/02/2022
55.06
 687,900 56.97 56.97 55.02 108,400 57,700 7.3
11/02/2022
56.97
 459,600 55.80 57.75 55.76 7,500 500 1.0
10/02/2022
55.80
 664,200 57.36 57.36 55.65 248,900 348,100 -14.3
09/02/2022
57.36
 257,700 57.56 57.95 56.58 100,700 109,000 -1.2
08/02/2022
57.56
 553,100 55.80 58.49 55.02 280,000 183,800 14.1
07/02/2022
55.80
 446,700 53.85 55.80 53.85 234,400 200,000 5.0
28/01/2022
53.85
 319,000 52.29 54.24 51.51 95,700 52,500 6.0
27/01/2022
52.29
 581,900 54.05 54.44 52.29 56,700 291,200 -31.8
26/01/2022
54.05
 607,900 56.27 57.36 53.97 192,200 304,200 -15.1
25/01/2022
56.27
 538,700 54.63 56.27 53.66 143,400 1,600 20.1
24/01/2022
54.63
 608,200 57.75 57.75 54.08 50,100 30,200 2.7
21/01/2022
57.75
 599,100 57.67 59.27 57.36 54,100 135,600 -12.1
20/01/2022
57.67
 722,700 53.93 57.67 56.58 18,400 7,400 1.6
19/01/2022
53.93
 444,100 50.42 53.93 50.73 12,300 200 1.6
18/01/2022
50.42
 972,500 55.72 55.72 49.17 226,900 17,000 27.2
17/01/2022
55.72
 290,100 56.23 56.97 55.72 11,900 60,100 -6.9
14/01/2022
56.23
 311,000 57.17 57.21 55.88 400 22,200 -3.2
13/01/2022
57.17
 405,100 58.49 58.49 57.05 6,300 58,300 -7.7
12/01/2022
58.49
 758,800 55.80 58.53 56.04 91,700 52,100 5.8
11/01/2022
55.80
 1,309,500 56.58 56.70 55.65 37,500 370,700 -47.9
10/01/2022
56.58
 2,039,400 59.78 59.78 55.84 87,700 244,300 -22.6
07/01/2022
59.78
 1,010,200 60.76 60.95 59.74 73,200 33,200 6.2
06/01/2022
60.76
 613,100 61.15 61.93 60.68 900 23,500 -3.5
05/01/2022
61.15
 846,500 62.16 62.16 61.15 3,300 27,800 -3.9
04/01/2022
62.16
 643,100 62.40 62.83 62.08 56,400 13,400 6.9
31/12/2021
62.40
 529,000 61.65 62.40 61.26 100,400 200 15.8
30/12/2021
61.65
 645,400 62.05 62.05 61.15 1,000 30,700 -4.7
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
62.05
 730,500 62.75 63.14 61.65 1,400 63,800 -10.0
28/12/2021
62.75
 619,400 62.75 63.41 62.24 33,300 0 5.4
27/12/2021
62.75
 501,500 62.01 62.98 61.70 800 34,500 -5.4
24/12/2021
62.01
 621,900 61.66 62.05 60.69 200 34,700 -5.5
23/12/2021
61.66
 1,776,500 63.14 63.52 61.08 396,500 178,100 35.0
22/12/2021
63.14
 1,460,100 62.40 63.99 61.93 423,700 9,300 67.2
21/12/2021
62.40
 2,557,600 64.96 65.27 61.58 43,000 23,500 3.1
20/12/2021
64.96
 1,494,900 66.90 66.90 64.65 99,800 37,000 10.7
17/12/2021
66.90
 1,942,700 67.48 67.48 66.32 925,000 403,700 90.0
16/12/2021
67.48
 756,100 67.09 68.25 66.66 53,600 41,100 2.1
15/12/2021
67.09
 1,410,000 67.91 67.91 66.01 84,900 0 14.6
14/12/2021
67.91
 1,592,000 69.42 69.42 67.28 257,100 102,000 27.3
13/12/2021
69.42
 1,409,500 68.84 70.58 68.29 219,900 103,600 20.8
10/12/2021
68.84
 2,082,300 68.14 70.58 68.22 68,000 37,600 5.4
09/12/2021
68.14
 2,386,500 65.54 68.14 65.58 210,000 1,300 35.7
08/12/2021
65.54
 1,744,100 63.68 66.70 64.38 128,000 0 21.6
07/12/2021
63.68
 1,084,200 60.27 63.99 60.69 86,000 1,200 13.8
06/12/2021
60.27
 1,834,800 61.47 61.66 59.92 48,400 49,300 -0.1
03/12/2021
61.47
 1,140,000 63.29 63.72 61.47 46,100 267,700 -35.6
02/12/2021
63.29
 846,500 63.21 64.18 63.21 140,200 41,300 16.2
01/12/2021
63.21
 654,400 63.37 64.30 62.94 143,700 200,900 -9.4
30/11/2021
63.37
 1,290,700 61.97 64.38 61.70 288,600 4,800 46.3
29/11/2021
61.97
 1,106,000 62.83 62.83 61.27 23,000 2,200 3.1
26/11/2021
62.83
 1,864,000 64.88 64.96 62.63 6,800 34,000 -4.5
25/11/2021
64.88
 1,193,600 65.00 65.27 64.03 201,700 2,900 33.2
24/11/2021
65.00
 1,257,900 64.57 65.89 64.73 165,800 1,500 27.6
23/11/2021
64.57
 1,594,300 63.95 64.76 62.98 84,600 600 13.9
22/11/2021
63.95
 2,273,400 65.66 66.66 63.60 54,100 3,900 8.4
19/11/2021
65.66
 2,282,100 65.66 67.28 62.83 51,200 5,300 7.7
18/11/2021
65.66
 3,163,800 63.41 65.93 63.99 77,200 16,600 10.2
17/11/2021
63.41
 3,484,500 60.89 63.41 61.27 32,600 19,300 2.1
16/11/2021
60.89
 2,115,500 60.11 61.66 59.92 21,600 0 3.4
15/11/2021
60.11
 1,309,500 60.30 60.30 59.92 20,700 68,700 -7.4
12/11/2021
60.30
 1,337,100 60.07 60.30 59.72 51,600 300 8.0
11/11/2021
60.07
 1,685,800 60.38 60.38 59.80 5,900 61,100 -8.6
10/11/2021
60.38
 2,563,600 61.66 61.66 60.11 500 7,800 -1.1
09/11/2021
61.66
 1,712,600 63.56 63.76 61.47 46,000 35,700 1.7
08/11/2021
63.56
 1,744,300 63.29 65.66 63.37 20,400 120,900 -16.6
05/11/2021
63.29
 3,567,900 60.65 64.76 60.69 43,500 222,000 -29.2
04/11/2021
60.65
 807,700 59.53 60.89 59.26 71,900 0 11.1
03/11/2021
59.53
 1,006,400 60.42 60.58 59.41 38,400 69,200 -4.7
02/11/2021
60.42
 832,300 60.38 61.08 59.96 141,900 200 22.1
01/11/2021
60.38
 1,075,000 59.26 61.04 59.26 156,100 52,500 16.2
29/10/2021
59.26
 1,901,100 59.64 59.64 58.91 13,500 183,000 -25.9
28/10/2021
59.64
 1,205,200 60.42 61.27 59.61 2,800 200 0.4
27/10/2021
60.42
 905,800 60.85 61.04 60.30 24,900 62,000 -5.8
26/10/2021
60.85
 683,100 60.89 61.27 59.96 9,200 2,300 1.1
25/10/2021
60.89
 1,115,700 61.78 63.37 60.50 200 55,900 -8.9
22/10/2021
61.78
 1,130,600 62.44 63.02 61.31 79,500 15,500 10.2
21/10/2021
62.44
 1,478,000 61.35 63.60 61.31 22,100 54,500 -5.2
20/10/2021
61.35
 1,555,400 58.95 62.05 59.06 40,700 0 6.4
19/10/2021
58.95
 1,993,200 60.69 60.69 58.87 1,800 189,500 -28.6
18/10/2021
60.69
 1,237,700 61.51 62.05 59.80 1,200 81,400 -12.7
15/10/2021
61.51
 912,500 61.20 62.05 60.92 7,600 115,300 -17.1
14/10/2021
61.20
 1,090,500 62.67 63.52 61.16 200 163,200 -25.9
13/10/2021
62.67
 1,296,200 62.05 63.76 62.05 68,000 6,500 10.0

Chính sách bảo mật | Điều khoản sử dụng |