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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |