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)
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
10/04/2023
46.68
 1,890,100 46.77 47.66 46.59 76,580 445,607 -19.4
07/04/2023
46.77
 1,264,300 47.04 47.48 46.50 28,300 1,200 1.4
06/04/2023
47.04
 2,312,000 48.01 48.54 47.04 16,600 130,810 -6.1
05/04/2023
48.01
 2,344,300 47.30 48.63 47.39 50,400 20,800 1.6
04/04/2023
47.30
 3,419,900 46.06 47.66 46.06 162,250 165,501 -0.2
03/04/2023
46.06
 1,734,700 45.44 46.15 45.53 228,200 11,923 11.2
31/03/2023
45.44
 1,234,100 45.53 45.71 45.00 93,700 210,300 -6.0
30/03/2023
45.53
 1,219,200 45.97 46.86 45.35 46,100 241,500 -10.0
29/03/2023
45.97
 815,400 45.80 45.97 45.26 124,200 500 6.4
28/03/2023
45.80
 1,458,000 45.18 46.24 45.18 110,200 362,425 -13.0

Chính sách bảo mật | Điều khoản sử dụng |