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)
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
12/10/2023
88.39
 4,366,800 87.58 91.19 87.21 220,300 128,100 9.1
11/10/2023
87.58
 1,889,800 86.04 87.58 85.50 99,600 100 9.6
10/10/2023
86.04
 3,452,200 87.58 88.48 85.77 8,500 227,300 -21.2
09/10/2023
87.58
 4,070,800 85.77 88.93 85.86 10,600 240,500 -22.4
06/10/2023
85.77
 2,451,600 83.96 86.49 83.15 46,000 36,500 0.9
05/10/2023
83.96
 3,498,100 85.32 87.58 83.96 15,600 154,200 -13.3
04/10/2023
85.32
 6,062,700 82.16 86.22 80.35 308,700 71,000 22.2
03/10/2023
82.16
 4,586,800 84.60 84.60 81.17 26,700 96,300 -6.4
02/10/2023
84.60
 1,894,700 84.42 85.32 83.78 4,300 33,300 -2.7
29/09/2023
84.42
 2,717,700 84.78 86.22 83.87 375,700 349,700 2.4
28/09/2023
84.78
 3,637,200 82.70 84.87 81.17 50,600 293,200 -22.0
27/09/2023
82.70
 5,559,900 81.71 83.06 77.64 257,800 187,900 5.8
26/09/2023
81.71
 5,426,000 82.34 84.60 81.26 924,700 91,400 76.7
25/09/2023
82.34
 5,155,900 88.48 89.11 82.34 52,700 263,600 -20.6
22/09/2023
88.48
 7,370,000 84.87 89.92 82.52 397,200 214,000 17.2
21/09/2023
84.87
 3,491,400 86.58 87.58 84.51 60,100 98,800 -3.7
20/09/2023
86.58
 3,462,600 83.78 88.03 84.14 274,300 108,900 15.8
19/09/2023
83.78
 5,109,900 80.53 84.23 80.62 449,300 256,700 17.8
18/09/2023
80.53
 4,025,600 81.98 81.98 79.72 0 0 0
15/09/2023
81.98
 2,315,400 81.98 83.33 81.71 313,500 92,400 20.2
14/09/2023
81.98
 3,433,700 81.98 83.78 81.35 226,700 196,000 2.8
13/09/2023
81.98
 4,308,800 83.24 84.42 81.80 731,100 739,700 -0.5
12/09/2023
83.24
 2,161,100 82.07 83.51 81.98 246,100 312,400 -6.1
11/09/2023
82.07
 4,877,600 83.42 84.87 81.35 745,300 186,000 51.0
08/09/2023
83.42
 4,509,500 80.35 84.78 80.80 599,000 169,200 40.1
07/09/2023
80.35
 2,882,100 81.98 83.24 80.35 89,800 148,200 -5.3
06/09/2023
81.98
 3,467,300 82.16 83.69 80.80 93,700 211,600 -10.7
05/09/2023
82.16
 3,282,300 79.00 82.25 78.19 276,100 204,400 6.3
31/08/2023
79.00
 3,416,800 75.57 79.00 75.39 591,400 34,900 47.9
30/08/2023
75.57
 2,285,300 74.94 76.83 74.94 86,600 39,700 3.9
29/08/2023
74.94
 3,441,000 75.66 76.20 74.12 636,200 263,500 31.1
28/08/2023
75.66
 4,225,200 72.05 75.66 72.32 1,514,600 57,900 120.0
25/08/2023
72.05
 8,219,400 67.80 72.23 67.62 1,474,300 312,300 90.9
24/08/2023
67.80
 5,128,900 65.37 68.16 65.18 590,200 23,600 42.1
23/08/2023
65.37
 2,979,000 64.10 65.91 64.37 480,300 85,500 28.5
22/08/2023
64.10
 3,516,600 63.20 64.19 60.49 264,100 159,600 7.2
21/08/2023
63.20
 3,599,300 63.65 64.73 62.30 114,800 495,400 -26.7
18/08/2023
63.65
 9,711,700 68.25 68.25 63.56 75,900 748,800 -48.1

Chính sách bảo mật | Điều khoản sử dụng |