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)
12/07/2023
63.80
 4,538,100 62.76 64.45 62.48 120,700 1,516,200 -94.2
11/07/2023
62.76
 5,092,400 63.89 63.98 62.38 11,200 483,300 -31.6
10/07/2023
63.89
 3,716,500 63.89 64.36 63.51 55,800 102,800 -3.2
07/07/2023
63.89
 3,434,000 63.61 64.83 63.32 41,400 118,100 -5.2
06/07/2023
63.61
 4,735,300 62.76 63.61 62.38 214,900 79,400 9.1
05/07/2023
62.76
 9,033,100 60.87 63.89 61.25 793,900 47,900 50.1
04/07/2023
60.87
 2,204,700 60.12 60.97 60.03 2,400 503,400 -32.1
03/07/2023
60.12
 2,187,500 60.12 61.82 60.12 5,500 232,800 -14.6
30/06/2023
60.12
 1,924,700 59.46 60.50 59.18 245,200 6,400 15.2
29/06/2023
59.46
 5,797,600 61.63 62.00 59.37 43,900 658,100 -39.3
28/06/2023
61.63
 2,912,100 61.91 62.76 61.63 18,400 85,000 -4.4
27/06/2023
61.91
 4,038,200 61.16 63.14 60.97 18,100 178,200 -10.5
26/06/2023
61.16
 3,750,900 61.44 62.48 60.12 103,800 156,100 -3.4
23/06/2023
61.44
 3,299,800 62.19 62.19 61.06 316,500 147,600 11.0
22/06/2023
62.19
 6,396,200 60.03 62.57 59.84 201,100 120,600 5.0
21/06/2023
60.03
 3,683,500 59.27 60.21 59.18 141,300 250,500 -6.9
20/06/2023
59.27
 2,821,100 57.67 59.27 57.67 900 240,900 -14.9
19/06/2023
57.67
 3,235,600 57.86 58.33 57.20 196,600 15,500 11.1
16/06/2023
57.86
 4,712,700 58.90 60.12 57.86 58,100 286,000 -14.1
15/06/2023
58.90
 3,445,800 57.95 59.08 57.76 240,500 362,100 -7.6
14/06/2023
57.95
 3,274,800 59.08 59.93 57.95 52,100 77,200 -1.5
13/06/2023
59.08
 5,373,400 60.78 61.06 58.24 106,400 387,700 -17.9
12/06/2023
60.78
 3,491,400 59.46 61.16 58.99 29,000 341,300 -19.9
09/06/2023
59.46
 9,222,300 55.60 59.46 55.41 284,500 421,500 -8.8
08/06/2023
55.60
 4,842,000 56.92 57.48 55.60 208,100 7,900 12.0
07/06/2023
56.92
 4,554,600 56.35 58.33 56.16 67,300 26,600 2.5
06/06/2023
56.35
 3,637,700 55.69 56.54 55.22 387,100 222,400 9.7
05/06/2023
55.69
 8,437,500 53.05 56.73 52.77 200,900 181,700 0.9
02/06/2023
53.05
 6,220,700 51.45 53.05 51.54 250,500 140,700 6.2
01/06/2023
51.45
 5,156,300 50.51 51.73 50.51 191,200 185,800 0.3
31/05/2023
50.51
 3,329,000 50.70 51.17 50.23 84,900 4,900 4.3
30/05/2023
50.70
 7,508,800 48.53 50.79 48.72 444,000 54,300 20.7
29/05/2023
48.53
 2,687,600 47.40 49.00 47.40 51,500 202,200 -7.7
26/05/2023
47.40
 1,558,800 47.78 48.44 47.30 6,500 252,900 -12.4
25/05/2023
47.78
 1,369,600 47.87 47.87 47.30 82,100 267,900 -9.4
24/05/2023
47.87
 1,068,700 48.15 48.72 47.78 30,600 50,400 -1.0
23/05/2023
48.15
 2,320,000 47.30 49.00 47.40 29,800 300,800 -13.8
22/05/2023
47.30
 1,420,100 47.40 47.68 47.12 30,900 125,900 -4.8
19/05/2023
47.40
 1,685,700 47.49 47.78 47.12 184,200 340,500 -7.9
18/05/2023
47.49
 1,815,300 47.87 47.96 47.49 210,100 284,100 -3.7
17/05/2023
47.87
 1,898,900 48.25 48.81 47.87 299,300 239,400 3.1
16/05/2023
48.25
 2,526,200 48.53 48.72 47.96 378,400 649,700 -14.0
15/05/2023
48.53
 1,537,300 48.81 49.09 48.53 5,800 208,300 -10.5
12/05/2023
48.81
 1,492,000 49.19 49.28 48.62 178,700 205,100 -1.4
11/05/2023
49.19
 3,286,900 48.25 49.85 48.34 389,300 414,200 -1.3
10/05/2023
48.25
 2,019,000 48.72 48.72 48.15 17,000 202,200 -9.5
09/05/2023
48.72
 1,081,400 48.53 49.19 48.44 26,300 38,900 -0.6
08/05/2023
48.53
 1,205,700 48.44 48.81 48.25 52,700 11,600 2.1
05/05/2023
48.44
 1,131,700 48.15 48.72 48.06 470,700 17,000 23.3
04/05/2023
48.15
 1,648,200 48.72 49.19 47.96 12,200 75,100 -3.2
28/04/2023
48.72
 1,164,800 48.62 49.47 48.44 15,600 473,000 -23.6
27/04/2023
48.62
 1,664,100 48.44 49.57 48.53 21,200 666,500 -33.4
26/04/2023
48.44
 1,660,400 48.53 48.62 47.96 971,775 1,374,275 -20.7
25/04/2023
48.53
 1,807,300 48.34 48.91 48.06 406,210 89,400 16.3
24/04/2023
48.34
 1,826,100 49.00 49.57 48.34 2,000 33,632 -1.6
21/04/2023
49.00
 4,259,600 50.60 51.26 49.00 46,200 314,600 -14.0
20/04/2023
50.60
 1,256,300 50.89 51.26 50.41 6,300 56,000 -2.7
19/04/2023
50.89
 2,517,200 50.89 52.20 50.32 41,200 149,800 -5.9
18/04/2023
50.89
 2,366,900 50.23 51.64 50.13 10,500 179,226 -9.1
17/04/2023
50.23
 2,454,300 51.17 51.54 49.75 22,900 153,941 -7.0
14/04/2023
51.17
 4,115,700 51.45 53.34 51.17 90,100 410,319 -17.4
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
51.45
 4,832,000 49.00 51.45 49.09 106,900 239,926 -7.3
12/04/2023
49.00
 1,417,400 48.82 49.83 48.82 30,700 1,414 1.6
11/04/2023
48.82
 1,252,300 48.72 48.91 48.17 22,300 170,299 -7.8
10/04/2023
48.72
 1,890,100 48.82 49.74 48.63 76,580 445,607 -19.4
07/04/2023
48.82
 1,264,300 49.09 49.56 48.54 28,300 1,200 1.4
06/04/2023
49.09
 2,312,000 50.11 50.66 49.09 16,600 130,810 -6.1
05/04/2023
50.11
 2,344,300 49.37 50.76 49.46 50,400 20,800 1.6
04/04/2023
49.37
 3,419,900 48.08 49.74 48.08 162,250 165,501 -0.2
03/04/2023
48.08
 1,734,700 47.43 48.17 47.52 228,200 11,923 11.2
31/03/2023
47.43
 1,234,100 47.52 47.71 46.97 93,700 210,300 -6.0
30/03/2023
47.52
 1,219,200 47.98 48.91 47.34 46,100 241,500 -10.0
29/03/2023
47.98
 815,400 47.80 47.98 47.24 124,200 500 6.4
28/03/2023
47.80
 1,458,000 47.15 48.26 47.15 110,200 362,425 -13.0
27/03/2023
47.15
 877,600 46.78 47.24 46.69 143,800 500 7.3
24/03/2023
46.78
 721,600 46.78 47.15 46.60 51,500 60,000 -0.4
23/03/2023
46.78
 656,300 46.78 47.15 46.32 188,100 177,100 0.6
22/03/2023
46.78
 458,200 47.15 47.52 46.78 29,600 0 1.5
21/03/2023
47.15
 1,551,500 46.78 47.61 45.76 394,100 285,683 -30.3
20/03/2023
46.78
 1,241,900 48.54 48.54 46.78 21,700 38,914 -0.9
17/03/2023
48.54
 2,142,400 47.52 48.54 47.71 1,479,000 202,300 67.0
16/03/2023
47.52
 403,200 48.54 48.54 47.52 211,700 114,200 5.1
15/03/2023
48.54
 1,570,700 47.71 48.91 47.89 84,100 4,400 4.2
14/03/2023
47.71
 1,595,700 47.89 48.45 47.15 402,237 100,408 15.6
13/03/2023
47.89
 1,561,700 48.63 48.63 47.43 487,237 5,700 24.9
10/03/2023
48.63
 2,711,200 47.98 49.37 47.34 245,200 45,000 10.5
09/03/2023
47.98
 2,007,000 46.78 48.17 46.69 366,600 342,963 1.2
08/03/2023
46.78
 953,000 46.78 46.78 45.76 119,200 163,100 -2.2
07/03/2023
46.78
 964,900 46.78 47.06 45.95 169,700 264,156 -4.8
06/03/2023
46.78
 1,522,000 46.50 47.15 46.32 169,600 11,200 8.0
03/03/2023
46.50
 1,021,000 47.15 47.24 46.13 195,100 172,600 1.1
02/03/2023
47.15
 930,700 46.50 47.61 46.69 30,050 51,224 -1.1
01/03/2023
46.50
 827,500 46.32 46.50 45.67 110,110 270,400 -8.1
28/02/2023
46.32
 1,309,600 45.67 46.60 44.93 425,810 408,721 0.9
27/02/2023
45.67
 2,139,800 46.78 46.97 45.39 20,906 272,800 -12.4
24/02/2023
46.78
 1,356,200 48.08 48.45 46.69 56,070 654,000 -30.3
23/02/2023
48.08
 2,570,800 49.00 49.09 46.87 7,100 416,682 -21.3
22/02/2023
49.00
 2,064,800 50.48 50.48 49.00 112,324 542,547 -22.8
21/02/2023
50.48
 1,655,500 50.57 51.22 50.11 61,700 217,263 -8.5
20/02/2023
50.57
 1,835,100 49.00 50.57 48.82 109,900 215,300 -5.8

Chính sách bảo mật | Điều khoản sử dụng |