CTCP Tập đoàn Hóa chất Đức Giang (dgc)

77.40
-3.50
(-4.33%)
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
(2026-02-11) 		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)
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
19/09/2024
106.88
 1,518,000 106.79 107.07 105.48 115,800 20,600 10.9
18/09/2024
105.95
 1,670,900 106.32 107.07 105.86 114,000 296,800 -20.9
17/09/2024
106.14
 1,190,600 104.55 106.14 104.36 63,000 97,900 -3.9
16/09/2024
104.55
 1,805,500 105.86 107.07 104.55 234,100 134,100 11.3
13/09/2024
105.86
 774,800 105.95 106.23 104.92 174,600 12,800 18.4
12/09/2024
105.86
 1,969,500 105.39 107.16 104.83 291,400 96,000 22.2
11/09/2024
105.30
 1,084,600 104.64 105.39 103.99 183,200 21,500 18.3
10/09/2024
105.39
 1,419,800 105.48 106.14 104.36 220,300 60,600 18.1
09/09/2024
105.86
 1,644,000 106.14 106.14 104.27 0 0 0
06/09/2024
106.32
 1,839,700 105.48 106.32 104.36 289,500 239,500 6.0
05/09/2024
106.04
 2,020,200 106.51 108.00 105.39 212,000 235,900 -2.8
04/09/2024
107.44
 3,725,200 105.86 109.40 105.02 21,500 1,249,200 -141.6
30/08/2024
106.04
 4,097,700 103.81 107.26 103.81 348,200 762,900 -47.2
29/08/2024
103.81
 1,121,000 102.69 103.81 101.94 349,200 301,100 5.5
28/08/2024
102.59
 1,307,100 102.78 102.97 101.66 114,700 219,100 -11.4
27/08/2024
102.22
 1,775,800 103.34 103.34 101.57 92,800 172,700 -8.8
26/08/2024
103.53
 1,281,500 105.20 105.20 103.53 222,300 183,700 4.2
23/08/2024
105.30
 1,288,100 105.30 105.39 103.62 363,900 131,000 26.4
22/08/2024
105.39
 1,254,700 105.20 105.58 104.36 463,100 60,100 45.5
21/08/2024
105.20
 1,666,800 104.46 105.67 103.62 240,900 254,700 -1.4
20/08/2024
104.46
 1,864,800 103.43 104.46 102.78 345,400 54,000 32.5
19/08/2024
103.43
 1,222,400 103.81 103.99 102.59 71,400 31,400 4.4
16/08/2024
103.34
 2,954,900 99.52 103.99 98.02 410,000 161,800 27.7
15/08/2024
99.33
 2,666,500 100.63 100.63 97.00 216,300 188,000 3.2
14/08/2024
100.35
 1,478,500 102.22 103.25 100.26 38,300 345,000 -33.5
13/08/2024
101.66
 1,517,700 101.38 103.06 99.89 149,000 232,000 -8.9
12/08/2024
101.29
 2,477,700 99.33 103.06 97.37 113,200 525,000 -45.2
09/08/2024
99.33
 2,029,400 97.65 99.42 97.09 393,500 103,600 30.7
08/08/2024
97.00
 2,029,500 97.65 98.30 95.60 311,300 714,200 -41.8
07/08/2024
98.86
 1,543,800 99.70 99.70 96.53 331,500 376,400 -4.4
06/08/2024
98.86
 2,451,500 95.13 98.86 93.27 536,400 54,000 50.9
05/08/2024
94.39
 3,326,700 97.00 99.61 93.36 530,500 352,200 17.8
02/08/2024
99.89
 3,225,100 96.90 101.19 95.13 678,500 114,900 58.8

Chính sách bảo mật | Điều khoản sử dụng |