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)
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
28/11/2023
85.14
 1,749,500 85.05 85.14 83.15 320,600 216,300 9.8
27/11/2023
85.05
 795,100 86.22 86.58 84.87 201,700 30,600 16.3
24/11/2023
86.22
 3,115,600 83.87 86.22 82.43 563,300 11,700 51.6
23/11/2023
83.87
 2,597,700 86.85 87.58 83.87 336,200 8,700 31.1
22/11/2023
86.85
 3,854,900 85.68 88.39 85.95 39,200 23,900 1.5
21/11/2023
85.68
 2,032,100 84.23 85.77 84.42 184,400 80,300 9.9
20/11/2023
84.23
 1,840,100 84.23 85.05 82.43 229,100 17,200 19.7
17/11/2023
84.23
 2,781,700 86.49 86.67 83.51 147,100 44,300 9.7
16/11/2023
86.49
 2,760,400 84.87 86.85 84.05 0 0 0
15/11/2023
84.87
 1,914,000 84.42 85.77 84.87 626,600 127,000 47.2
14/11/2023
84.42
 2,232,400 84.23 85.95 83.78 760,700 445,708 29.4
13/11/2023
84.23
 1,654,600 83.96 85.14 82.79 12,100 12,300 -0.0
10/11/2023
83.96
 2,711,000 83.78 86.04 82.88 118,400 69,100 4.6
09/11/2023
83.78
 2,802,100 83.96 85.50 83.42 284,300 112,500 16.0
08/11/2023
83.96
 2,997,800 79.45 83.96 79.18 189,700 50,200 12.5
07/11/2023
79.45
 1,838,600 79.81 80.98 78.10 229,400 169,400 5.2
06/11/2023
79.81
 2,195,600 77.46 80.35 77.28 155,100 174,200 -1.6
03/11/2023
77.46
 2,005,500 77.46 78.28 76.56 325,300 156,700 14.5
02/11/2023
77.46
 3,107,800 72.50 77.55 73.13 576,500 180,800 33.9
01/11/2023
72.50
 3,412,400 71.32 72.50 69.07 672,100 176,000 39.3
31/10/2023
71.32
 3,753,200 73.58 74.57 70.96 976,200 401,500 46.0
30/10/2023
73.58
 1,826,300 76.74 77.01 73.58 641,300 25,200 51.5
27/10/2023
76.74
 1,823,200 76.74 77.73 73.22 305,300 123,400 15.5
26/10/2023
76.74
 6,704,100 80.62 80.62 75.03 1,116,400 48,000 90.2
25/10/2023
80.62
 1,508,600 81.17 81.71 79.90 188,900 111,100 7.0
24/10/2023
81.17
 2,017,800 79.00 81.80 79.00 310,700 54,300 22.7
23/10/2023
79.00
 3,812,800 82.07 82.07 78.10 304,000 204,600 8.7
20/10/2023
82.07
 5,009,000 81.07 82.16 77.55 375,500 251,200 11.1
19/10/2023
81.07
 2,735,000 82.25 82.61 79.99 410,800 62,800 31.3
18/10/2023
82.25
 7,116,600 81.44 83.51 78.37 250,900 82,400 15.3
17/10/2023
81.44
 3,049,600 87.48 88.39 81.44 283,500 45,400 22.4
16/10/2023
87.48
 3,252,100 89.65 90.10 87.12 99,700 199,700 -9.8
13/10/2023
89.65
 3,282,300 88.39 89.83 87.30 574,500 40,500 52.5

Chính sách bảo mật | Điều khoản sử dụng |