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)
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
27/03/2023
45.18
 877,600 44.82 45.26 44.73 143,800 500 7.3
24/03/2023
44.82
 721,600 44.82 45.18 44.64 51,500 60,000 -0.4
23/03/2023
44.82
 656,300 44.82 45.18 44.38 188,100 177,100 0.6
22/03/2023
44.82
 458,200 45.18 45.53 44.82 29,600 0 1.5
21/03/2023
45.18
 1,551,500 44.82 45.62 43.85 394,100 285,683 -30.3
20/03/2023
44.82
 1,241,900 46.50 46.50 44.82 21,700 38,914 -0.9
17/03/2023
46.50
 2,142,400 45.53 46.50 45.71 1,479,000 202,300 67.0
16/03/2023
45.53
 403,200 46.50 46.50 45.53 211,700 114,200 5.1
15/03/2023
46.50
 1,570,700 45.71 46.86 45.88 84,100 4,400 4.2
14/03/2023
45.71
 1,595,700 45.88 46.42 45.18 402,237 100,408 15.6
13/03/2023
45.88
 1,561,700 46.59 46.59 45.44 487,237 5,700 24.9
10/03/2023
46.59
 2,711,200 45.97 47.30 45.35 245,200 45,000 10.5
09/03/2023
45.97
 2,007,000 44.82 46.15 44.73 366,600 342,963 1.2
08/03/2023
44.82
 953,000 44.82 44.82 43.85 119,200 163,100 -2.2
07/03/2023
44.82
 964,900 44.82 45.09 44.02 169,700 264,156 -4.8
06/03/2023
44.82
 1,522,000 44.56 45.18 44.38 169,600 11,200 8.0
03/03/2023
44.56
 1,021,000 45.18 45.26 44.20 195,100 172,600 1.1
02/03/2023
45.18
 930,700 44.56 45.62 44.73 30,050 51,224 -1.1
01/03/2023
44.56
 827,500 44.38 44.56 43.76 110,110 270,400 -8.1
28/02/2023
44.38
 1,309,600 43.76 44.64 43.05 425,810 408,721 0.9
27/02/2023
43.76
 2,139,800 44.82 45.00 43.49 20,906 272,800 -12.4
24/02/2023
44.82
 1,356,200 46.06 46.42 44.73 56,070 654,000 -30.3
23/02/2023
46.06
 2,570,800 46.95 47.04 44.91 7,100 416,682 -21.3
22/02/2023
46.95
 2,064,800 48.36 48.36 46.95 112,324 542,547 -22.8
21/02/2023
48.36
 1,655,500 48.45 49.07 48.01 61,700 217,263 -8.5
20/02/2023
48.45
 1,835,100 46.95 48.45 46.77 109,900 215,300 -5.8
17/02/2023
46.95
 997,100 47.21 47.48 46.68 106,900 114,000 -0.4
16/02/2023
47.21
 1,204,700 47.48 48.10 46.95 79,700 483,201 -21.5
15/02/2023
47.48
 1,027,200 46.95 48.01 46.68 24,100 330,100 -16.4
14/02/2023
46.95
 1,605,700 46.24 47.30 46.15 83,110 410,451 -17.3
13/02/2023
46.24
 2,575,700 48.72 48.72 46.06 39,200 324,133 -14.9
10/02/2023
48.72
 1,018,200 48.90 49.43 48.54 34,800 138,500 -5.7
09/02/2023
48.90
 1,059,500 48.72 50.05 48.72 2,000 362,625 -19.9
08/02/2023
48.72
 2,336,200 49.25 49.96 47.92 210,072 335,300 -6.9
07/02/2023
49.25
 3,836,200 51.38 51.64 49.16 42,410 495,458 -25.2
06/02/2023
51.38
 1,728,900 52.09 52.53 50.67 117,800 221,516 -6.0
03/02/2023
52.09
 1,831,400 52.35 52.97 51.38 103,905 43,200 3.6
02/02/2023
52.35
 2,704,700 53.15 54.65 51.91 133,710 81,022 3.1
01/02/2023
53.15
 5,287,500 53.41 55.98 53.15 284,600 964,365 -40.8
31/01/2023
53.41
 3,875,600 51.73 53.77 51.47 58,100 1,110,216 -63.4
30/01/2023
51.73
 1,928,700 52.26 52.71 51.73 66,800 652,343 -34.2
27/01/2023
52.26
 1,930,000 53.06 54.21 51.82 204,600 819,370 -36.3
19/01/2023
53.06
 2,053,600 52.44 54.03 52.53 191,200 705,600 -30.8
18/01/2023
52.44
 1,660,900 52.09 52.71 52.00 458,100 435,200 1.4
17/01/2023
52.09
 1,867,300 49.96 52.35 49.96 705,705 69,900 37.4
16/01/2023
49.96
 845,500 50.40 50.85 49.96 186,900 128,317 3.3
13/01/2023
50.40
 1,256,100 49.60 51.38 50.05 170,200 107,700 3.6
12/01/2023
49.60
 976,400 49.96 50.58 49.52 66,500 130,000 -3.6
11/01/2023
49.96
 1,183,200 50.05 50.93 49.96 114,650 473,300 -20.2
10/01/2023
50.05
 1,782,700 51.02 51.55 49.78 116,110 411,500 -16.7
09/01/2023
51.02
 1,265,000 51.91 52.79 51.02 63,300 424,700 -20.8
06/01/2023
51.91
 1,939,000 53.95 54.03 51.73 160,500 447,000 -16.8
05/01/2023
53.95
 1,367,200 53.33 54.39 53.33 148,200 42,600 6.4
04/01/2023
53.33
 1,731,200 52.88 54.83 53.06 48,781 460,000 -24.8
03/01/2023
52.88
 1,790,900 52.17 53.50 51.38 132,500 583,800 -26.9
30/12/2022
52.17
 1,390,000 51.29 52.17 50.76 813,800 2,153 47.8
29/12/2022
51.29
 968,900 52.26 52.26 50.93 551,940 96,800 26.4
28/12/2022
52.26
 1,540,600 51.55 52.26 50.14 889,430 157,500 43.2
27/12/2022
51.55
 1,874,800 48.63 51.55 47.83 701,600 317,834 22.3
26/12/2022
48.63
 2,760,600 52.26 52.26 48.63 527,300 323,800 11.2
23/12/2022
52.26
 1,362,900 53.41 53.41 51.82 381,700 311,334 4.2
22/12/2022
53.41
 1,327,000 53.41 54.03 51.73 409,200 40,900 22.2

Chính sách bảo mật | Điều khoản sử dụng |