CTCP Tập đoàn Hóa chất Đức Giang (dgc)

68.10
0.60
(0.89%)
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
(2025-12-29) 		7.80 12.79% 115,596,300 -1,717,900 -97.0
61
73.90
67.50
2 tháng
(2025-11-28) 		-21.55 -23.85% 237,913,400 -17,764,900 -1,241.5
60.90
92.94
67.50
3 tháng
(2025-10-29) 		-21.64 -23.93% 288,935,500 -22,425,500 -1,696.4
60.90
95.81
67.50
6 tháng
(2025-07-31) 		-29.79 -30.22% 419,956,500 -33,122,300 -2,714.0
60.90
103.38
67.50
12 tháng
(2025-02-03) 		-37.07 -35.01% 669,718,000 -46,095,849 -4,075.5
60.90
108.55
67.50
24 tháng
(2024-02-07) 		-20.92 -23.32% 1,245,612,900 -51,701,112 -4,810.6
60.90
122.92
67.50
36 tháng
(2023-02-13) 		22.56 48.79% 1,960,097,100 -51,434,995 -4,552.2
43.76
122.92
67.50
60 tháng
(2021-02-22) 		48.97 246.97% 2,896,852,500 -24,018,804 -796.7
19.83
122.92
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
68.25
 3,093,700 68.34 68.98 67.98 271,200 152,500 9.0
16/08/2023
68.34
 2,665,600 68.98 69.43 67.89 64,600 48,500 1.2
15/08/2023
68.98
 6,386,500 66.27 68.98 66.18 168,000 40,100 9.7
14/08/2023
66.27
 2,545,600 66.18 67.08 65.82 28,800 124,300 -7.0
11/08/2023
66.18
 5,349,300 66.99 67.71 65.64 224,800 13,100 15.6
10/08/2023
66.99
 5,085,100 66.81 68.44 66.63 251,500 67,900 13.7
09/08/2023
66.81
 2,160,100 67.35 67.71 66.72 24,900 194,800 -12.6
08/08/2023
67.35
 3,114,300 66.72 67.89 66.45 138,000 53,300 6.3
07/08/2023
66.72
 3,386,700 67.26 67.80 66.54 219,500 231,100 -0.9
04/08/2023
67.26
 2,596,900 66.90 68.07 66.72 313,300 353,400 -3.0
03/08/2023
66.90
 3,368,400 66.90 68.16 66.27 306,800 59,400 18.2
02/08/2023
66.90
 2,202,400 67.17 67.98 66.54 410,300 442,200 -2.4
01/08/2023
67.17
 7,667,100 65.00 68.53 64.46 167,000 465,800 -21.8
31/07/2023
65.00
 2,887,400 65.55 66.36 65.00 323,500 427,200 -7.5
28/07/2023
65.55
 3,038,500 64.37 65.82 64.19 140,100 45,500 6.8
27/07/2023
64.37
 4,549,300 65.00 65.09 63.74 35,800 56,800 -1.5
26/07/2023
65.00
 3,165,400 65.28 66.63 64.73 30,300 82,800 -3.8
25/07/2023
65.28
 3,359,800 65.28 65.91 64.55 22,300 255,800 -16.9
24/07/2023
65.28
 4,582,200 65.91 66.00 64.64 72,000 224,900 -11.0
21/07/2023
65.91
 3,264,000 65.82 66.72 65.73 224,900 168,500 4.1
20/07/2023
65.82
 5,116,900 64.10 66.36 64.28 465,600 743,700 -20.2
19/07/2023
64.10
 2,727,800 63.92 64.82 63.65 104,000 340,000 -16.7
18/07/2023
63.92
 3,266,900 64.46 65.46 63.83 114,600 679,000 -40.1
17/07/2023
64.46
 2,340,400 64.55 65.55 64.28 26,900 94,500 -4.8
14/07/2023
64.55
 3,684,800 64.28 65.82 63.83 436,500 865,400 -30.6
13/07/2023
64.28
 6,615,100 61.12 65.37 61.57 128,300 951,500 -59.1
12/07/2023
61.12
 4,538,100 60.13 61.75 59.86 120,700 1,516,200 -94.2
11/07/2023
60.13
 5,092,400 61.21 61.30 59.77 11,200 483,300 -31.6
10/07/2023
61.21
 3,716,500 61.21 61.66 60.85 55,800 102,800 -3.2
07/07/2023
61.21
 3,434,000 60.94 62.12 60.67 41,400 118,100 -5.2
06/07/2023
60.94
 4,735,300 60.13 60.94 59.77 214,900 79,400 9.1
05/07/2023
60.13
 9,033,100 58.32 61.21 58.68 793,900 47,900 50.1
04/07/2023
58.32
 2,204,700 57.60 58.41 57.51 2,400 503,400 -32.1
03/07/2023
57.60
 2,187,500 57.60 59.23 57.60 5,500 232,800 -14.6
30/06/2023
57.60
 1,924,700 56.97 57.96 56.70 245,200 6,400 15.2
29/06/2023
56.97
 5,797,600 59.05 59.41 56.88 43,900 658,100 -39.3
28/06/2023
59.05
 2,912,100 59.32 60.13 59.05 18,400 85,000 -4.4
27/06/2023
59.32
 4,038,200 58.59 60.49 58.41 18,100 178,200 -10.5
26/06/2023
58.59
 3,750,900 58.86 59.86 57.60 103,800 156,100 -3.4
23/06/2023
58.86
 3,299,800 59.59 59.59 58.50 316,500 147,600 11.0
22/06/2023
59.59
 6,396,200 57.51 59.95 57.33 201,100 120,600 5.0
21/06/2023
57.51
 3,683,500 56.79 57.69 56.70 141,300 250,500 -6.9
20/06/2023
56.79
 2,821,100 55.25 56.79 55.25 900 240,900 -14.9
19/06/2023
55.25
 3,235,600 55.43 55.89 54.80 196,600 15,500 11.1
16/06/2023
55.43
 4,712,700 56.43 57.60 55.43 58,100 286,000 -14.1
15/06/2023
56.43
 3,445,800 55.52 56.61 55.34 240,500 362,100 -7.6
14/06/2023
55.52
 3,274,800 56.61 57.42 55.52 52,100 77,200 -1.5
13/06/2023
56.61
 5,373,400 58.23 58.50 55.80 106,400 387,700 -17.9
12/06/2023
58.23
 3,491,400 56.97 58.59 56.52 29,000 341,300 -19.9
09/06/2023
56.97
 9,222,300 53.27 56.97 53.09 284,500 421,500 -8.8
08/06/2023
53.27
 4,842,000 54.53 55.07 53.27 208,100 7,900 12.0
07/06/2023
54.53
 4,554,600 53.99 55.89 53.81 67,300 26,600 2.5
06/06/2023
53.99
 3,637,700 53.36 54.17 52.91 387,100 222,400 9.7
05/06/2023
53.36
 8,437,500 50.83 54.35 50.56 200,900 181,700 0.9
02/06/2023
50.83
 6,220,700 49.29 50.83 49.39 250,500 140,700 6.2
01/06/2023
49.29
 5,156,300 48.39 49.57 48.39 191,200 185,800 0.3
31/05/2023
48.39
 3,329,000 48.57 49.02 48.12 84,900 4,900 4.3
30/05/2023
48.57
 7,508,800 46.50 48.66 46.68 444,000 54,300 20.7
29/05/2023
46.50
 2,687,600 45.41 46.95 45.41 51,500 202,200 -7.7
26/05/2023
45.41
 1,558,800 45.77 46.41 45.32 6,500 252,900 -12.4
25/05/2023
45.77
 1,369,600 45.86 45.86 45.32 82,100 267,900 -9.4
24/05/2023
45.86
 1,068,700 46.13 46.68 45.77 30,600 50,400 -1.0
23/05/2023
46.13
 2,320,000 45.32 46.95 45.41 29,800 300,800 -13.8
22/05/2023
45.32
 1,420,100 45.41 45.68 45.14 30,900 125,900 -4.8
19/05/2023
45.41
 1,685,700 45.50 45.77 45.14 184,200 340,500 -7.9
18/05/2023
45.50
 1,815,300 45.86 45.95 45.50 210,100 284,100 -3.7
17/05/2023
45.86
 1,898,900 46.23 46.77 45.86 299,300 239,400 3.1
16/05/2023
46.23
 2,526,200 46.50 46.68 45.95 378,400 649,700 -14.0
15/05/2023
46.50
 1,537,300 46.77 47.04 46.50 5,800 208,300 -10.5
12/05/2023
46.77
 1,492,000 47.13 47.22 46.59 178,700 205,100 -1.4
11/05/2023
47.13
 3,286,900 46.23 47.76 46.32 389,300 414,200 -1.3
10/05/2023
46.23
 2,019,000 46.68 46.68 46.13 17,000 202,200 -9.5
09/05/2023
46.68
 1,081,400 46.50 47.13 46.41 26,300 38,900 -0.6
08/05/2023
46.50
 1,205,700 46.41 46.77 46.23 52,700 11,600 2.1
05/05/2023
46.41
 1,131,700 46.13 46.68 46.04 470,700 17,000 23.3
04/05/2023
46.13
 1,648,200 46.68 47.13 45.95 12,200 75,100 -3.2
28/04/2023
46.68
 1,164,800 46.59 47.40 46.41 15,600 473,000 -23.6
27/04/2023
46.59
 1,664,100 46.41 47.49 46.50 21,200 666,500 -33.4
26/04/2023
46.41
 1,660,400 46.50 46.59 45.95 971,775 1,374,275 -20.7
25/04/2023
46.50
 1,807,300 46.32 46.86 46.04 406,210 89,400 16.3
24/04/2023
46.32
 1,826,100 46.95 47.49 46.32 2,000 33,632 -1.6
21/04/2023
46.95
 4,259,600 48.48 49.11 46.95 46,200 314,600 -14.0
20/04/2023
48.48
 1,256,300 48.75 49.11 48.30 6,300 56,000 -2.7
19/04/2023
48.75
 2,517,200 48.75 50.02 48.21 41,200 149,800 -5.9
18/04/2023
48.75
 2,366,900 48.12 49.48 48.03 10,500 179,226 -9.1
17/04/2023
48.12
 2,454,300 49.02 49.39 47.67 22,900 153,941 -7.0
14/04/2023
49.02
 4,115,700 49.29 51.10 49.02 90,100 410,319 -17.4
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
49.29
 4,832,000 46.95 49.29 47.04 106,900 239,926 -7.3
12/04/2023
46.95
 1,417,400 46.77 47.74 46.77 30,700 1,414 1.6
11/04/2023
46.77
 1,252,300 46.68 46.86 46.15 22,300 170,299 -7.8

Chính sách bảo mật | Điều khoản sử dụng |