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)
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
13/11/2024
108.75
 2,445,800 107.44 108.75 106.60 18,700 90,967 -8.4
12/11/2024
107.82
 1,744,000 107.82 107.91 106.42 297,500 220,300 9.0
11/11/2024
107.44
 3,579,900 104.46 107.63 104.36 767,600 170,400 68.2
08/11/2024
104.36
 984,800 105.02 105.86 104.36 19,500 143,500 -14.0
07/11/2024
104.92
 1,995,200 104.64 106.32 104.09 186,700 274,100 -9.9
06/11/2024
104.18
 872,100 103.99 104.18 102.97 0 0 0
05/11/2024
102.97
 470,600 103.53 103.53 102.78 45,100 85,100 -4.4
04/11/2024
103.06
 707,000 103.81 103.81 102.59 75,700 19,300 6.2
01/11/2024
103.90
 1,083,900 104.36 104.36 103.15 110,800 5,400 11.7
31/10/2024
104.74
 701,800 103.53 104.74 103.53 203,200 27,700 19.7
30/10/2024
103.90
 675,500 104.64 105.02 103.53 77,500 144,100 -7.5
29/10/2024
104.64
 1,247,100 103.53 104.83 102.59 81,900 106,200 -2.6
28/10/2024
103.06
 788,700 101.85 103.06 101.66 81,700 305,700 -24.4
25/10/2024
101.75
 1,805,400 103.06 103.81 101.75 58,600 770,600 -78.2
24/10/2024
103.06
 1,693,700 103.99 105.39 103.06 138,900 643,400 -56.2
23/10/2024
103.53
 1,625,100 103.99 104.18 102.41 157,100 200,300 -4.7
22/10/2024
103.62
 3,524,800 105.39 105.67 103.15 68,700 51,400 1.9
21/10/2024
105.39
 1,461,900 106.42 106.98 105.39 31,600 84,200 -6.0
18/10/2024
106.32
 831,000 106.88 107.54 106.32 83,000 15,600 7.7
17/10/2024
106.88
 1,173,100 107.44 107.44 106.14 131,300 47,900 9.6
16/10/2024
107.44
 1,837,800 107.63 107.91 106.23 208,100 1,600 23.8
15/10/2024
107.63
 1,239,400 108.38 108.93 107.44 68,900 15,300 6.2
14/10/2024
108.38
 1,768,300 108.19 109.87 107.72 12,500 130,500 -13.8
11/10/2024
107.72
 680,400 108.66 108.75 107.35 53,000 91,100 -4.4
10/10/2024
108.00
 3,358,900 107.35 110.33 107.35 8,000 260,400 -29.4
09/10/2024
107.26
 1,177,300 106.23 107.63 106.04 103,200 47,300 6.5
08/10/2024
106.23
 969,100 106.23 106.42 105.39 134,100 123,500 1.3
07/10/2024
106.32
 1,233,000 105.86 106.51 105.11 146,700 27,900 13.6
04/10/2024
105.86
 1,884,300 106.88 106.98 105.67 77,200 361,600 -32.4
03/10/2024
106.88
 1,814,700 108.19 108.28 106.79 163,000 20,800 16.3
02/10/2024
108.19
 1,808,600 108.28 108.66 107.16 125,500 300 14.5
01/10/2024
108.19
 3,445,700 107.72 110.80 107.72 74,600 248,200 -20.4
30/09/2024
107.72
 1,080,100 107.26 107.82 106.60 281,500 29,000 29.2
27/09/2024
107.26
 1,587,900 108.00 108.47 106.88 163,800 112,600 5.9
26/09/2024
107.35
 1,715,100 107.82 108.66 106.79 290,600 130,700 18.4
25/09/2024
107.72
 1,337,300 107.91 108.75 107.63 26,600 79,600 -6.2
24/09/2024
107.72
 1,089,300 107.26 107.72 106.70 151,100 94,400 6.6
23/09/2024
107.26
 1,182,800 107.26 107.44 106.42 205,700 42,900 18.7
20/09/2024
107.54
 2,980,400 107.82 109.96 107.35 397,700 445,500 -5.7

Chính sách bảo mật | Điều khoản sử dụng |