CTCP Tập đoàn Hóa chất Đức Giang (dgc)

45.75
0.60
(1.33%)
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
(2026-05-13) 		-4.35 -8.79% 30,230,100 -989,168 0
44.85
51.60
45.75
2 tháng
(2026-04-13) 		-9.15 -16.85% 91,981,200 -6,810,825 0
44.85
56.30
45.75
3 tháng
(2026-03-16) 		-28.75 -38.90% 220,247,200 -17,099,213 -681.5
44.85
73.90
45.75
6 tháng
(2025-12-15) 		-43.95 -49.33% 583,576,100 -32,696,813 -1,750.3
44.85
89.10
45.75
12 tháng
(2025-06-17) 		-49.41 -52.25% 860,295,700 -47,998,313 -3,262.9
44.85
103.38
45.75
24 tháng
(2024-06-24) 		-71.06 -61.15% 1,313,206,700 -68,608,140 -5,408.9
44.85
119.38
45.75
36 tháng
(2023-06-28) 		-13.90 -23.53% 2,095,796,400 -60,960,233 -4,737.6
44.85
122.92
45.75
60 tháng
(2021-07-08) 		12.77 39.43% 3,170,909,500 -45,404,617 -1,775.7
30.25
122.92
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
62.05
 2,388,900 58.87 62.05 58.87 30,200 148,400 -18.5
11/10/2021
58.87
 770,900 58.40 59.18 58.17 14,000 194,300 -27.4
08/10/2021
58.40
 417,500 58.17 59.76 57.78 900 85,200 -12.7
07/10/2021
58.17
 484,200 57.98 59.68 57.32 4,000 7,600 -0.5
06/10/2021
57.98
 1,092,300 58.99 59.30 57.05 1,400 139,100 -20.5
05/10/2021
58.99
 733,600 59.68 60.73 58.87 200 132,500 -20.3
04/10/2021
59.68
 972,200 61.62 63.41 59.33 20,800 205,100 -28.8
01/10/2021
61.62
 1,457,200 58.52 62.40 57.43 129,000 60,200 10.8
30/09/2021
58.52
 828,200 55.50 58.95 55.53 50,900 25,000 3.9
29/09/2021
55.50
 1,677,600 58.95 58.95 55.50 23,100 284,200 -38.6
28/09/2021
58.95
 649,300 57.47 58.95 57.05 22,400 67,200 -6.7
27/09/2021
57.47
 1,074,900 57.40 59.84 57.05 19,000 282,600 -39.3
24/09/2021
57.40
 2,304,600 60.46 60.46 57.01 37,600 392,200 -52.8
23/09/2021
60.46
 3,515,200 65.00 69.22 60.46 84,200 448,300 -59.3
22/09/2021
65.00
 968,800 60.77 65.00 62.44 154,200 349,000 -32.4
21/09/2021
60.77
 1,402,800 57.20 61.08 56.04 61,300 409,300 -53.6
20/09/2021
57.20
 1,596,400 55.03 58.87 56.62 7,100 183,900 -26.5
17/09/2021
55.03
 2,013,900 51.46 55.03 52.32 836,100 587,000 35.0
16/09/2021
51.46
 1,055,100 49.87 52.01 50.14 500 327,600 -43.1
15/09/2021
49.87
 1,070,800 49.56 49.95 49.45 242,500 242,100 0.0
14/09/2021
49.56
 938,800 48.67 50.14 49.06 450,600 138,000 40.0
13/09/2021
48.67
 1,947,000 45.49 48.67 45.76 532,600 182,500 43.7
10/09/2021
45.49
 429,300 44.83 45.76 44.91 41,600 21,000 2.4
09/09/2021
44.83
 304,500 44.99 45.06 44.71 0 59,000 -6.8
08/09/2021
44.99
 432,200 44.48 45.30 44.09 400 87,000 -10.0
07/09/2021
44.48
 1,241,300 44.99 44.99 43.90 151,200 29,800 13.9
06/09/2021
44.99
 827,400 45.45 45.45 44.64 102,200 64,700 4.4
01/09/2021
45.45
 711,700 45.76 46.15 45.26 92,200 44,000 5.7
31/08/2021
45.76
 1,037,700 44.60 46.15 44.91 333,900 7,900 38.4
30/08/2021
44.60
 791,900 43.36 44.60 43.36 289,200 9,300 32.0
27/08/2021
43.36
 708,900 42.93 43.78 42.27 90,100 9,900 9.0
26/08/2021
42.93
 1,046,200 41.84 43.43 41.69 7,300 32,400 -2.8
25/08/2021
41.84
 504,700 41.69 42.27 41.11 1,900 21,800 -2.1
24/08/2021
41.69
 1,289,300 42.31 42.31 40.72 188,000 128,300 6.3
23/08/2021
42.31
 1,042,400 41.69 42.62 40.72 216,000 81,000 14.5
20/08/2021
41.69
 1,977,400 42.19 42.43 40.33 562,800 98,700 50.3
19/08/2021
42.19
 1,525,200 40.72 42.62 40.76 511,300 2,300 54.6
18/08/2021
40.72
 1,523,000 39.52 40.95 39.52 203,700 160,300 4.6

Chính sách bảo mật | Điều khoản sử dụng |