CTCP Tập đoàn Hóa chất Đức Giang (dgc)

67.50
-1.30
(-1.89%)
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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
80.10
 2,993,300 80.10 80.10 76.74 419,300 96,900 26.6
10/04/2025
74.92
 134,200 74.92 74.92 74.92 4,000 5,900 -0.1
09/04/2025
70.04
 5,859,900 70.04 74.73 70.04 942,650 761,448 13.4
08/04/2025
75.31
 2,261,100 75.79 80.48 75.31 316,700 171,000 11.4
04/04/2025
80.96
 6,889,200 80.58 82.11 80.58 763,581 117,700 54.5
03/04/2025
86.61
 3,006,700 89.10 89.10 86.61 189,136 32,650 14.1
02/04/2025
93.03
 1,899,100 93.89 93.89 92.17 234,400 741,686 -49.0
01/04/2025
94.09
 2,454,100 95.52 96.00 93.03 205,760 858,100 -63.4
31/03/2025
95.43
 3,976,100 97.34 97.82 92.74 18,900 798,400 -77.6
28/03/2025
98.59
 1,545,500 100.70 100.70 98.21 3,023 497,064 -51.2
27/03/2025
100.70
 652,900 100.03 100.98 99.45 5,900 12,900 -0.7
26/03/2025
100.12
 1,032,600 99.83 100.98 99.26 2,522 146,800 -15.0
25/03/2025
99.83
 1,031,600 99.64 100.50 99.64 0 0 0
24/03/2025
99.64
 2,099,200 100.60 102.33 98.97 27,950 479,080 -47.2
21/03/2025
100.50
 1,605,200 102.33 102.33 99.93 0 0 0
20/03/2025
101.94
 2,131,400 103.48 103.48 100.70 36,300 624,700 -62.5
19/03/2025
103.38
 1,706,400 102.80 104.05 101.85 14,440 533,059 -55.5
18/03/2025
102.80
 653,400 103.00 103.67 102.61 7,100 139,300 -14.2
17/03/2025
102.52
 1,568,400 102.90 103.48 102.23 9,038 397,000 -41.5
14/03/2025
102.52
 2,581,300 104.34 104.34 102.33 11,660 446,973 -46.9
13/03/2025
104.34
 1,669,000 105.68 105.77 104.34 26,501 327,300 -32.8
12/03/2025
105.39
 1,233,900 105.20 105.39 104.43 177,200 39,200 15.1
11/03/2025
104.53
 2,038,900 105.10 105.30 104.34 3,600 652,300 -70.8
10/03/2025
105.87
 1,634,500 106.54 107.02 105.77 14,600 444,696 -47.6
07/03/2025
106.54
 1,415,100 107.21 107.21 105.97 141,600 606,100 -51.5
06/03/2025
106.45
 2,065,100 105.87 106.73 104.72 33,500 297,000 -29.1
05/03/2025
105.39
 2,388,400 107.69 107.88 105.30 6,200 208,800 -22.6
04/03/2025
107.31
 1,487,700 108.74 108.74 106.83 1,100 139,200 -15.5
03/03/2025
108.55
 3,330,600 107.79 110.76 106.83 190,100 248,650 -6.7
28/02/2025
106.83
 2,520,300 106.35 108.07 106.16 33,600 336,400 -33.8
27/02/2025
106.16
 1,743,000 105.39 106.83 105.10 145,200 123,600 2.4
26/02/2025
105.39
 1,179,100 105.39 106.35 104.91 1,200 231,400 -25.3
25/02/2025
105.10
 1,145,300 105.20 105.77 104.24 900 37,600 -4.0
24/02/2025
104.91
 1,278,500 104.82 104.91 103.48 24,170 13,400 1.2
21/02/2025
104.91
 909,800 105.77 106.25 104.53 3,400 221,300 -23.9
20/02/2025
105.68
 2,532,000 103.76 107.50 103.57 34,300 154,100 -13.3
19/02/2025
103.48
 1,118,400 103.48 103.48 102.52 43,300 337,500 -31.5
18/02/2025
103.00
 915,400 102.42 103.00 102.13 10,000 258,000 -26.5
17/02/2025
102.13
 1,738,300 103.48 103.76 102.04 12,000 368,700 -38.2
14/02/2025
103.48
 1,254,600 104.24 104.91 103.09 21,900 384,900 -39.2
13/02/2025
103.95
 995,600 103.38 103.95 102.90 21,800 291,100 -29.0
12/02/2025
103.86
 941,900 104.43 104.91 103.00 42,569 253,200 -22.7
11/02/2025
103.95
 1,405,100 103.09 104.24 101.85 66,330 241,108 -18.8
10/02/2025
103.09
 2,288,800 105.87 105.87 103.09 3,500 381,900 -41.3
07/02/2025
106.45
 1,245,600 106.73 106.83 105.58 24,100 524,801 -55.3
06/02/2025
106.73
 1,226,000 107.02 107.21 105.97 85,400 360,600 -30.5
05/02/2025
107.02
 1,253,300 107.12 107.21 105.87 143,500 525,000 -42.3
04/02/2025
106.83
 1,077,100 106.16 107.21 105.77 8,200 285,261 -30.8
03/02/2025
105.87
 638,100 106.73 106.73 105.30 61,500 106,100 -4.9
24/01/2025
106.73
 1,038,000 106.35 107.02 105.58 330,600 286,100 5.0
23/01/2025
106.35
 1,183,400 105.49 106.35 104.72 205,400 388,700 -20.1
22/01/2025
104.43
 838,500 104.43 105.68 104.43 35,600 149,100 -12.4
21/01/2025
104.43
 965,100 105.01 105.58 104.34 52,800 285,200 -25.4
20/01/2025
105.30
 764,500 105.39 105.97 105.10 46,500 219,984 -19.1
17/01/2025
105.20
 786,100 105.20 105.39 104.43 48,100 279,600 -25.3
16/01/2025
105.20
 1,084,700 105.30 106.06 104.53 100,900 495,900 -43.2
15/01/2025
104.72
 772,900 104.53 105.20 104.24 11,000 184,200 -18.9
14/01/2025
104.34
 685,300 105.87 105.87 104.24 50,051 181,400 -14.4
13/01/2025
105.87
 1,175,600 105.39 105.87 103.95 99,530 334,900 -25.7
10/01/2025
105.39
 1,581,100 107.59 107.79 105.39 2,313 37,000 -3.9
09/01/2025
107.50
 587,500 108.36 108.36 107.50 1,690 43,400 -4.7
08/01/2025
107.69
 517,100 107.59 108.46 107.59 1,300 35,000 -3.8
07/01/2025
107.59
 1,040,800 107.79 108.55 107.40 18,200 65,835 -5.4
06/01/2025
107.79
 2,604,800 110.28 111.14 107.40 59,460 296,665 -27.1
03/01/2025
110.66
 1,780,200 111.62 112.39 110.66 47,936 315,720 -31.2
02/01/2025
111.71
 777,800 111.71 112.39 111.52 90,792 29,700 7.1
31/12/2024
111.71
 1,267,800 111.33 112.29 111.24 87,700 400 10.2
30/12/2024
111.24
 934,100 111.62 112.00 111.24 18,600 31,465 -1.5
27/12/2024
112.10
 1,688,000 112.67 113.15 111.52 112,300 40,900 8.4
26/12/2024
112.67
 917,100 114.01 114.01 112.67 41,410 86,034 -5.3
25/12/2024
114.01
 2,125,900 114.01 114.21 111.14 256,310 278,500 -2.7
24/12/2024
113.54
 3,854,900 111.71 113.54 111.62 263,304 364,900 -11.9
23/12/2024
111.62
 1,887,700 111.14 112.39 110.66 92,336 36,630 6.5
20/12/2024
110.56
 1,269,000 111.14 111.43 110.47 40,348 47,827 -0.9
19/12/2024
111.14
 2,560,100 109.51 112.86 109.42 143,010 173,500 -3.5
18/12/2024
111.33
 1,013,100 111.62 111.62 110.66 50,608 58,700 -1.0
17/12/2024
111.14
 1,140,700 110.66 111.14 110.09 62,710 40,888 2.5
16/12/2024
110.66
 854,500 110.18 111.14 109.70 48,000 48,600 -0.1
13/12/2024
110.09
 1,456,800 110.76 111.04 109.61 9,700 57,700 -5.5
12/12/2024
111.52
 1,461,500 111.62 111.71 110.47 59,300 59,400 -0.0
11/12/2024
111.62
 2,506,700 111.33 112.58 111.14 63,700 362,000 -34.8
10/12/2024
111.33
 1,614,400 111.04 111.62 109.22 250,110 52,155 22.9
09/12/2024
111.14
 1,897,000 110.66 111.71 110.28 388,515 659,900 -31.3
06/12/2024
110.37
 6,349,700 105.87 112.00 105.58 1,492,400 915,035 66.2
05/12/2024
105.39
 1,604,300 103.38 105.39 102.04 30,235 73,430 -4.6
04/12/2024
103.38
 1,333,900 105.10 105.20 103.38 125 105,700 -11.5
03/12/2024
105.30
 846,900 105.01 105.30 104.34 5,985 22,400 -1.8
02/12/2024
105.20
 986,500 105.39 106.06 104.05 1,220 175,250 -19.1
29/11/2024
104.91
 2,099,600 103.48 105.87 103.38 60,900 67,400 -0.7
28/11/2024
103.19
 801,700 102.52 103.38 102.42 47,200 105,700 -6.2
27/11/2024
102.42
 1,091,400 102.23 103.95 102.23 17,586 355,100 -36.1
26/11/2024
102.23
 1,047,700 102.80 103.19 102.23 20,400 410,500 -41.8
25/11/2024
102.52
 849,900 101.27 102.52 101.27 26,750 31,200 -0.5
22/11/2024
101.46
 938,900 102.90 103.19 101.46 3,000 88,200 -9.1
21/11/2024
102.52
 680,300 102.13 102.80 101.56 33,600 76,200 -4.5
20/11/2024
101.65
 1,491,700 102.04 103.48 99.26 5,000 160,900 -16.5
19/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
19/11/2024
102.04
 1,962,800 105.87 105.87 102.04 15,700 673,800 -71.4
18/11/2024
105.39
 2,430,300 105.58 105.58 102.59 13,250 499,235 -54.1
15/11/2024
105.58
 1,880,200 107.63 108.00 105.48 177,510 149,342 3.2
14/11/2024
108.47
 1,795,200 108.75 110.15 107.26 156,520 259,200 -12.0

Chính sách bảo mật | Điều khoản sử dụng |