CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
87.02
 2,139,100 86.39 87.41 80.39 379,400 27,600 74.5
25/04/2022
86.39
 2,001,500 92.87 93.77 86.39 309,200 64,000 55.5
22/04/2022
92.87
 4,671,400 96.38 97.56 89.67 802,000 381,300 95.6
21/04/2022
96.38
 1,408,900 94.82 98.26 91.70 260,200 218,600 10.4
20/04/2022
94.82
 2,448,200 99.43 99.90 93.65 305,200 775,600 -117.2
19/04/2022
99.43
 2,350,900 95.60 102.28 95.99 112,500 637,000 -137.3
18/04/2022
95.60
 1,398,500 96.77 97.95 94.04 104,300 42,600 15.5
15/04/2022
96.77
 1,260,400 96.46 98.53 94.90 206,600 41,800 41.4
14/04/2022
96.46
 2,400,900 90.18 96.46 91.90 381,900 1,900 93.7
13/04/2022
90.18
 2,285,800 84.29 90.18 85.07 93,800 319,600 -51.3
12/04/2022
84.29
 1,112,200 84.29 86.90 83.31 186,600 54,000 29.0
08/04/2022
84.29
 1,297,600 87.02 87.60 83.94 134,800 193,700 -12.5
07/04/2022
87.02
 1,410,000 84.60 87.99 84.29 32,400 33,100 -0.1
06/04/2022
84.60
 1,340,400 83.90 86.16 82.34 109,200 68,900 8.8
05/04/2022
83.90
 1,770,700 86.24 87.41 83.43 58,400 106,900 -10.7
04/04/2022
86.24
 1,907,500 88.97 88.97 85.85 504,200 266,100 53.4
01/04/2022
88.97
 1,744,400 88.97 89.67 87.02 881,000 97,500 178.1
31/03/2022
88.97
 1,743,900 90.53 91.90 88.97 880,500 93,000 182.0
30/03/2022
90.53
 3,207,600 89.17 90.92 85.65 1,344,300 536,600 179.9
29/03/2022
89.17
 2,885,500 91.66 93.26 86.24 1,257,600 413,500 191.6
28/03/2022
91.66
 2,171,400 87.80 91.70 87.06 531,200 406,400 29.0
25/03/2022
87.80
 2,561,600 86.82 87.80 85.15 771,300 479,900 64.0
24/03/2022
86.82
 3,439,900 88.62 90.14 85.85 2,036,800 445,600 358.6
23/03/2022
88.62
 3,169,000 83.27 88.62 84.60 1,577,500 183,400 310.0
22/03/2022
83.27
 3,093,400 77.85 83.27 77.97 1,172,600 7,400 245.5
21/03/2022
77.85
 3,422,100 73.79 78.04 73.95 144,100 27,400 22.8
18/03/2022
73.79
 1,848,700 72.43 74.34 72.46 45,700 73,600 -5.3
17/03/2022
72.43
 1,599,500 73.75 74.53 70.98 98,000 19,200 14.7
16/03/2022
73.75
 1,673,100 69.73 74.53 69.73 99,800 17,000 15.5
15/03/2022
69.73
 2,176,000 70.24 71.41 67.31 104,800 1,800 18.3
14/03/2022
70.24
 2,379,900 73.40 74.92 70.24 9,400 54,700 -8.4
11/03/2022
73.40
 2,314,200 72.97 75.31 72.54 284,300 300 53.7
10/03/2022
72.97
 1,437,000 73.75 75.66 72.19 22,200 16,000 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |