CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
115.84
 2,244,100 117.79 118.76 115.26 308,000 242,400 7.8
02/05/2024
117.01
 2,359,700 115.65 117.79 113.89 66,400 221,100 -18.5
26/04/2024
115.65
 3,739,600 111.46 117.30 111.46 722,000 626,300 11.2
25/04/2024
113.02
 1,539,200 113.21 113.21 111.36 477,200 354,100 14.3
24/04/2024
113.21
 3,029,200 107.47 113.21 107.47 648,000 667,800 -2.4
23/04/2024
107.08
 1,668,500 107.86 107.86 105.13 665,900 388,700 30.4
22/04/2024
107.08
 2,055,900 107.08 108.05 105.23 602,200 429,300 19.0
19/04/2024
105.13
 3,122,100 106.11 109.42 104.16 527,900 140,800 42.5
17/04/2024
108.15
 1,552,300 111.27 111.46 108.15 58,900 55,700 0.4
16/04/2024
110.49
 4,536,300 105.13 111.27 105.13 825,000 356,100 52.2
15/04/2024
108.15
 2,989,100 115.65 118.66 108.05 147,100 317,100 -20.7
12/04/2024
116.04
 1,073,200 117.30 117.30 115.65 3,600 248,300 -29.2
11/04/2024
116.72
 1,522,700 113.89 117.30 113.60 302,300 90,200 25.2
10/04/2024
114.77
 1,440,300 114.48 115.26 113.41 310,700 68,300 28.5
09/04/2024
113.89
 1,164,100 112.92 114.48 112.92 207,400 151,400 6.5
08/04/2024
112.92
 3,268,100 116.62 117.20 112.43 472,400 195,300 32.1
05/04/2024
116.52
 2,240,100 117.79 119.25 116.43 171,700 137,000 4.2
04/04/2024
119.35
 1,689,800 119.15 119.73 117.79 441,000 254,000 23.0
03/04/2024
119.15
 4,319,500 119.44 124.12 118.76 206,100 836,200 -78.4
02/04/2024
119.35
 2,443,300 116.72 119.35 115.35 343,000 184,900 19.5
01/04/2024
117.11
 2,402,700 119.25 119.64 116.91 32,200 742,300 -85.7
29/03/2024
120.12
 1,970,900 120.61 121.00 118.76 430,400 404,300 3.4
28/03/2024
120.61
 2,417,200 118.66 121.68 118.27 375,400 324,100 6.4
27/03/2024
117.50
 1,516,600 117.50 117.89 115.84 149,200 417,600 -32.1
26/03/2024
117.50
 1,830,700 116.81 117.50 115.06 336,400 324,500 1.5
25/03/2024
116.81
 2,744,700 119.73 120.32 115.35 89,700 372,100 -34.3
22/03/2024
120.32
 2,312,600 119.73 121.20 118.08 439,800 312,200 15.8
21/03/2024
119.73
 2,792,900 121.20 121.29 116.33 570,900 217,300 43.3
20/03/2024
119.54
 2,914,900 116.72 120.42 115.45 1,145,500 324,700 99.3
19/03/2024
115.84
 2,829,400 116.72 118.66 113.89 846,200 494,200 42.2
18/03/2024
115.06
 13,268,600 124.12 124.12 115.06 885,400 2,082,900 -143.3
15/03/2024
123.63
 2,510,500 125.96 125.96 122.66 307,600 933,700 -79.9
14/03/2024
124.80
 3,447,700 125.48 128.01 123.73 749,600 1,126,700 -48.6
13/03/2024
123.82
 3,805,200 117.30 123.82 116.33 477,100 440,300 4.0
12/03/2024
115.74
 2,137,200 114.87 117.30 114.58 186,200 122,600 7.6
11/03/2024
114.87
 2,792,100 116.52 118.76 114.19 213,000 430,900 -26.0
08/03/2024
116.23
 2,382,900 118.76 119.64 114.87 365,539 217,143 17.8
07/03/2024
117.69
 7,346,700 109.42 117.69 108.05 1,380,622 546,621 96.0
06/03/2024
108.05
 2,185,600 109.81 110.49 107.76 363,600 57,500 34.2
05/03/2024
110.39
 2,853,700 108.54 112.43 108.54 788,300 363,387 48.2
04/03/2024
109.12
 3,928,600 112.43 112.43 108.73 194,862 709,762 -58.1
01/03/2024
110.97
 2,998,500 110.00 112.24 109.32 1,081,550 800,208 32.2
29/02/2024
109.03
 3,079,600 107.66 111.75 106.69 371,600 441,400 -8.0
28/02/2024
107.57
 2,783,800 108.73 109.42 107.27 303,300 290,399 1.4
27/02/2024
108.64
 4,160,600 106.59 108.64 105.62 1,217,300 407,657 88.8
26/02/2024
104.16
 7,509,000 98.32 104.16 97.35 2,137,500 91,900 214.9
23/02/2024
97.35
 4,435,100 98.81 100.66 96.96 1,272,300 99,900 119.6
22/02/2024
98.51
 2,842,500 99.00 100.07 98.03 595,300 60,200 54.4
21/02/2024
99.00
 5,469,800 98.32 100.27 97.05 326,000 55,380 27.5
20/02/2024
96.08
 4,599,800 93.94 96.18 93.16 838,600 75,994 74.3
19/02/2024
94.04
 4,079,000 93.55 95.98 92.67 79,309 192,748 -11.0
16/02/2024
92.96
 2,550,700 92.87 93.94 91.99 32,600 383,776 -33.5
15/02/2024
92.87
 1,707,800 94.13 94.52 92.67 36,900 12,812 2.3
07/02/2024
93.65
 2,752,600 93.45 95.30 93.26 49,800 9,050 3.9
06/02/2024
93.06
 4,805,200 88.39 93.06 88.19 465,900 39,500 40.2
05/02/2024
88.39
 1,002,100 88.49 89.07 88.10 272,000 43,400 20.8
02/02/2024
88.29
 1,228,100 88.68 88.97 87.90 5,100 130,300 -11.3
01/02/2024
88.19
 1,059,500 87.81 88.39 87.42 38,600 57,300 -1.7
31/01/2024
88.00
 1,603,900 88.29 88.58 86.73 63,300 103,300 -3.6
30/01/2024
88.00
 976,500 87.51 88.00 87.03 5,000 162,000 -14.1
29/01/2024
87.51
 1,407,300 86.64 88.49 86.64 1,500 125,300 -11.2
26/01/2024
86.54
 1,057,700 85.47 86.83 85.47 17,200 8,000 0.8
25/01/2024
85.66
 3,366,400 86.64 86.83 85.47 257,600 926,700 -58.9
24/01/2024
86.93
 1,459,100 87.32 88.00 86.93 19,700 332,300 -28.0
23/01/2024
87.22
 3,765,700 88.58 89.07 86.83 147,300 748,600 -54.1
22/01/2024
89.07
 1,705,600 89.36 89.56 88.00 14,700 222,900 -19.0
19/01/2024
89.36
 1,046,200 90.04 90.53 89.36 100,200 247,500 -13.6
18/01/2024
89.75
 1,058,200 89.36 90.53 89.27 3,000 108,300 -9.7
17/01/2024
89.36
 1,794,100 90.53 90.82 89.27 22,000 488,000 -43.0
16/01/2024
91.02
 1,233,800 89.07 91.02 88.78 140,600 21,500 11.0
15/01/2024
89.07
 929,600 89.17 89.75 89.07 114,600 80,600 3.1
12/01/2024
89.17
 1,778,100 89.27 90.04 88.78 68,800 72,700 -0.4
11/01/2024
90.04
 1,796,300 90.04 90.43 89.17 73,100 350,500 -25.5
10/01/2024
90.04
 3,880,500 91.12 91.80 89.07 155,500 760,700 -56.2
09/01/2024
91.41
 2,335,700 91.50 92.28 90.73 120,400 117,700 0.3
08/01/2024
91.60
 2,563,400 93.45 93.94 91.50 29,100 403,700 -35.5
05/01/2024
92.96
 1,430,600 93.74 94.23 92.38 37,200 72,500 -3.4
04/01/2024
93.45
 5,627,600 91.70 96.37 91.70 262,300 285,700 -2.2
03/01/2024
91.50
 1,529,900 90.73 91.50 90.73 115,300 354,900 -22.4
02/01/2024
91.31
 1,466,800 92.09 92.38 90.82 172,500 12,000 15.0
29/12/2023
91.89
 1,296,500 91.50 91.89 91.21 152,700 2,000 14.2
28/12/2023
91.50
 1,686,200 91.60 92.87 91.02 197,100 4,600 18.1
27/12/2023
91.60
 1,501,700 91.41 92.28 91.21 40,900 18,200 2.1
26/12/2023
91.41
 3,027,400 89.36 92.28 89.66 67,600 14,000 5.0
25/12/2023
89.36
 960,900 88.10 89.95 87.81 60,000 12,200 4.4
22/12/2023
88.10
 1,421,400 88.58 88.58 87.51 248,200 259,000 -1.0
21/12/2023
88.58
 1,759,600 89.17 89.17 87.71 216,200 370,400 -14.0
20/12/2023
89.17
 1,000,600 89.85 89.95 88.78 151,800 125,500 2.5
19/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2023
89.85
 1,608,500 88.39 89.85 88.19 64,300 161,400 -8.9
18/12/2023
88.39
 1,622,600 87.92 89.43 86.88 30,600 219,100 -17.6
15/12/2023
87.92
 2,658,600 89.52 89.52 87.92 568,300 1,362,100 -74.1
14/12/2023
89.52
 1,592,100 90.37 91.22 89.14 96,500 277,600 -17.3
13/12/2023
90.37
 1,950,400 91.41 91.97 90.37 108,800 81,000 2.6
12/12/2023
91.41
 1,149,300 92.16 92.35 91.31 100,300 83,000 1.7
11/12/2023
92.16
 1,067,800 92.16 92.63 91.12 302,700 26,000 27.0
08/12/2023
92.16
 1,476,000 91.59 92.35 90.65 501,500 92,200 39.9
07/12/2023
91.59
 4,001,300 92.35 93.29 89.61 323,800 49,200 26.7
06/12/2023
92.35
 1,514,400 91.69 92.35 91.12 287,200 36,400 24.5
05/12/2023
91.69
 2,049,000 91.88 93.48 91.41 1,600 145,900 -14.1
04/12/2023
91.88
 3,190,600 89.61 91.97 90.18 258,100 23,400 22.9

Chính sách bảo mật | Điều khoản sử dụng |