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)
25/04/2024
108.28
 1,539,200 108.47 108.47 106.70 477,200 354,100 14.3
24/04/2024
108.47
 3,029,200 102.97 108.47 102.97 648,000 667,800 -2.4
23/04/2024
102.59
 1,668,500 103.34 103.34 100.73 665,900 388,700 30.4
22/04/2024
102.59
 2,055,900 102.59 103.53 100.82 602,200 429,300 19.0
19/04/2024
100.73
 3,122,100 101.66 104.83 99.79 527,900 140,800 42.5
17/04/2024
103.62
 1,552,300 106.60 106.79 103.62 58,900 55,700 0.4
16/04/2024
105.86
 4,536,300 100.73 106.60 100.73 825,000 356,100 52.2
15/04/2024
103.62
 2,989,100 110.80 113.69 103.53 147,100 317,100 -20.7
12/04/2024
111.17
 1,073,200 112.39 112.39 110.80 3,600 248,300 -29.2
11/04/2024
111.83
 1,522,700 109.12 112.39 108.84 302,300 90,200 25.2
10/04/2024
109.96
 1,440,300 109.68 110.43 108.66 310,700 68,300 28.5
09/04/2024
109.12
 1,164,100 108.19 109.68 108.19 207,400 151,400 6.5
08/04/2024
108.19
 3,268,100 111.73 112.29 107.72 472,400 195,300 32.1
05/04/2024
111.64
 2,240,100 112.85 114.25 111.55 171,700 137,000 4.2
04/04/2024
114.34
 1,689,800 114.16 114.72 112.85 441,000 254,000 23.0
03/04/2024
114.16
 4,319,500 114.44 118.91 113.78 206,100 836,200 -78.4
02/04/2024
114.34
 2,443,300 111.83 114.34 110.52 343,000 184,900 19.5
01/04/2024
112.20
 2,402,700 114.25 114.62 112.01 32,200 742,300 -85.7
29/03/2024
115.09
 1,970,900 115.56 115.93 113.78 430,400 404,300 3.4
28/03/2024
115.56
 2,417,200 113.69 116.58 113.32 375,400 324,100 6.4
27/03/2024
112.57
 1,516,600 112.57 112.95 110.99 149,200 417,600 -32.1
26/03/2024
112.57
 1,830,700 111.92 112.57 110.24 336,400 324,500 1.5
25/03/2024
111.92
 2,744,700 114.72 115.28 110.52 89,700 372,100 -34.3
22/03/2024
115.28
 2,312,600 114.72 116.12 113.13 439,800 312,200 15.8
21/03/2024
114.72
 2,792,900 116.12 116.21 111.45 570,900 217,300 43.3
20/03/2024
114.53
 2,914,900 111.83 115.37 110.61 1,145,500 324,700 99.3
19/03/2024
110.99
 2,829,400 111.83 113.69 109.12 846,200 494,200 42.2
18/03/2024
110.24
 13,268,600 118.91 118.91 110.24 885,400 2,082,900 -143.3
15/03/2024
118.45
 2,510,500 120.69 120.69 117.52 307,600 933,700 -79.9
14/03/2024
119.57
 3,447,700 120.22 122.65 118.54 749,600 1,126,700 -48.6
13/03/2024
118.63
 3,805,200 112.39 118.63 111.45 477,100 440,300 4.0
12/03/2024
110.89
 2,137,200 110.05 112.39 109.77 186,200 122,600 7.6
11/03/2024
110.05
 2,792,100 111.64 113.78 109.40 213,000 430,900 -26.0
08/03/2024
111.36
 2,382,900 113.78 114.62 110.05 365,539 217,143 17.8
07/03/2024
112.76
 7,346,700 104.83 112.76 103.53 1,380,622 546,621 96.0
06/03/2024
103.53
 2,185,600 105.20 105.86 103.25 363,600 57,500 34.2
05/03/2024
105.76
 2,853,700 103.99 107.72 103.99 788,300 363,387 48.2
04/03/2024
104.55
 3,928,600 107.72 107.72 104.18 194,862 709,762 -58.1
01/03/2024
106.32
 2,998,500 105.39 107.54 104.74 1,081,550 800,208 32.2
29/02/2024
104.46
 3,079,600 103.15 107.07 102.22 371,600 441,400 -8.0
28/02/2024
103.06
 2,783,800 104.18 104.83 102.78 303,300 290,399 1.4
27/02/2024
104.09
 4,160,600 102.13 104.09 101.19 1,217,300 407,657 88.8
26/02/2024
99.79
 7,509,000 94.20 99.79 93.27 2,137,500 91,900 214.9
23/02/2024
93.27
 4,435,100 94.67 96.44 92.89 1,272,300 99,900 119.6
22/02/2024
94.39
 2,842,500 94.85 95.88 93.92 595,300 60,200 54.4
21/02/2024
94.85
 5,469,800 94.20 96.06 92.99 326,000 55,380 27.5
20/02/2024
92.05
 4,599,800 90.00 92.15 89.26 838,600 75,994 74.3
19/02/2024
90.10
 4,079,000 89.63 91.96 88.79 79,309 192,748 -11.0
16/02/2024
89.07
 2,550,700 88.98 90.00 88.14 32,600 383,776 -33.5
15/02/2024
88.98
 1,707,800 90.19 90.56 88.79 36,900 12,812 2.3
07/02/2024
89.72
 2,752,600 89.54 91.31 89.35 49,800 9,050 3.9
06/02/2024
89.16
 4,805,200 84.69 89.16 84.50 465,900 39,500 40.2
05/02/2024
84.69
 1,002,100 84.78 85.34 84.41 272,000 43,400 20.8
02/02/2024
84.59
 1,228,100 84.97 85.25 84.22 5,100 130,300 -11.3
01/02/2024
84.50
 1,059,500 84.13 84.69 83.75 38,600 57,300 -1.7
31/01/2024
84.31
 1,603,900 84.59 84.87 83.10 63,300 103,300 -3.6
30/01/2024
84.31
 976,500 83.85 84.31 83.38 5,000 162,000 -14.1
29/01/2024
83.85
 1,407,300 83.01 84.78 83.01 1,500 125,300 -11.2
26/01/2024
82.91
 1,057,700 81.89 83.19 81.89 17,200 8,000 0.8
25/01/2024
82.07
 3,366,400 83.01 83.19 81.89 257,600 926,700 -58.9
24/01/2024
83.29
 1,459,100 83.66 84.31 83.29 19,700 332,300 -28.0
23/01/2024
83.57
 3,765,700 84.87 85.34 83.19 147,300 748,600 -54.1
22/01/2024
85.34
 1,705,600 85.62 85.80 84.31 14,700 222,900 -19.0
19/01/2024
85.62
 1,046,200 86.27 86.74 85.62 100,200 247,500 -13.6
18/01/2024
85.99
 1,058,200 85.62 86.74 85.53 3,000 108,300 -9.7
17/01/2024
85.62
 1,794,100 86.74 87.02 85.53 22,000 488,000 -43.0
16/01/2024
87.20
 1,233,800 85.34 87.20 85.06 140,600 21,500 11.0
15/01/2024
85.34
 929,600 85.43 85.99 85.34 114,600 80,600 3.1
12/01/2024
85.43
 1,778,100 85.53 86.27 85.06 68,800 72,700 -0.4
11/01/2024
86.27
 1,796,300 86.27 86.64 85.43 73,100 350,500 -25.5
10/01/2024
86.27
 3,880,500 87.30 87.95 85.34 155,500 760,700 -56.2
09/01/2024
87.58
 2,335,700 87.67 88.42 86.92 120,400 117,700 0.3
08/01/2024
87.76
 2,563,400 89.54 90.00 87.67 29,100 403,700 -35.5
05/01/2024
89.07
 1,430,600 89.82 90.28 88.51 37,200 72,500 -3.4
04/01/2024
89.54
 5,627,600 87.86 92.33 87.86 262,300 285,700 -2.2
03/01/2024
87.67
 1,529,900 86.92 87.67 86.92 115,300 354,900 -22.4
02/01/2024
87.48
 1,466,800 88.23 88.51 87.02 172,500 12,000 15.0
29/12/2023
88.04
 1,296,500 87.67 88.04 87.39 152,700 2,000 14.2
28/12/2023
87.67
 1,686,200 87.76 88.98 87.20 197,100 4,600 18.1
27/12/2023
87.76
 1,501,700 87.58 88.42 87.39 40,900 18,200 2.1
26/12/2023
87.58
 3,027,400 85.62 88.42 85.90 67,600 14,000 5.0
25/12/2023
85.62
 960,900 84.41 86.18 84.13 60,000 12,200 4.4
22/12/2023
84.41
 1,421,400 84.87 84.87 83.85 248,200 259,000 -1.0
21/12/2023
84.87
 1,759,600 85.43 85.43 84.03 216,200 370,400 -14.0
20/12/2023
85.43
 1,000,600 86.08 86.18 85.06 151,800 125,500 2.5
19/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2023
86.08
 1,608,500 84.69 86.08 84.50 64,300 161,400 -8.9
18/12/2023
84.69
 1,622,600 84.23 85.68 83.24 30,600 219,100 -17.6
15/12/2023
84.23
 2,658,600 85.77 85.77 84.23 568,300 1,362,100 -74.1
14/12/2023
85.77
 1,592,100 86.58 87.39 85.41 96,500 277,600 -17.3
13/12/2023
86.58
 1,950,400 87.58 88.12 86.58 108,800 81,000 2.6
12/12/2023
87.58
 1,149,300 88.30 88.48 87.48 100,300 83,000 1.7
11/12/2023
88.30
 1,067,800 88.30 88.75 87.30 302,700 26,000 27.0
08/12/2023
88.30
 1,476,000 87.76 88.48 86.85 501,500 92,200 39.9
07/12/2023
87.76
 4,001,300 88.48 89.38 85.86 323,800 49,200 26.7
06/12/2023
88.48
 1,514,400 87.85 88.48 87.30 287,200 36,400 24.5
05/12/2023
87.85
 2,049,000 88.03 89.56 87.58 1,600 145,900 -14.1
04/12/2023
88.03
 3,190,600 85.86 88.12 86.40 258,100 23,400 22.9
01/12/2023
85.86
 1,677,600 85.32 86.13 84.14 217,100 21,800 18.5
30/11/2023
85.32
 1,602,200 86.49 87.03 85.32 347,500 449,400 -9.4
29/11/2023
86.49
 2,153,100 85.14 86.94 85.59 124,000 13,800 10.5

Chính sách bảo mật | Điều khoản sử dụng |