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)
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
21/12/2022
53.41
 1,916,600 54.74 55.81 51.38 646,100 290,200 21.5
20/12/2022
54.74
 4,273,900 55.81 55.81 52.17 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
55.81
 3,681,300 57.67 58.29 55.36 479,100 260,881 13.7
16/12/2022
57.67
 3,078,800 57.75 57.83 56.73 870,171 293,300 39.3
15/12/2022
57.75
 1,996,800 57.24 58.34 57.16 411,500 16,100 27.0
14/12/2022
57.24
 4,832,800 55.38 58.85 55.63 784,511 691,600 6.3
13/12/2022
55.38
 2,803,000 55.04 55.38 54.02 1,181,987 981,217 13.1
12/12/2022
55.04
 3,953,600 53.85 55.63 53.85 1,034,753 27,100 65.5
09/12/2022
53.85
 1,928,600 54.53 54.96 52.92 657,650 299,300 22.8
08/12/2022
54.53
 3,540,200 53.09 55.72 53.26 785,100 151,841 40.8
07/12/2022
53.09
 3,002,700 53.35 54.19 51.82 388,000 141,600 15.4
06/12/2022
53.35
 6,316,800 54.19 56.56 52.08 259,200 146,800 7.1
05/12/2022
54.19
 4,394,800 52.42 54.28 52.42 1,207,900 95,328 71.2
02/12/2022
52.42
 5,784,400 49.11 52.50 48.10 919,700 305,300 38.0
01/12/2022
49.11
 6,420,100 51.57 54.11 49.11 1,077,700 823,400 14.7
30/11/2022
51.57
 4,653,200 48.77 51.57 49.54 794,300 109,845 41.7
29/11/2022
48.77
 6,135,600 45.64 48.77 46.49 1,811,100 861,102 54.7
28/11/2022
45.64
 5,248,800 42.68 45.64 43.44 2,389,500 2,862,600 -25.5
25/11/2022
42.68
 4,887,000 43.19 44.54 41.75 952,656 1,123,200 -8.6
24/11/2022
43.19
 3,274,800 44.03 44.20 42.00 1,587,800 1,525,300 3.2
23/11/2022
44.03
 3,210,900 43.27 45.13 43.27 1,087,605 1,420,000 -17.3
22/11/2022
43.27
 6,143,000 43.27 45.30 40.73 687,600 2,031,300 -68.7
21/11/2022
43.27
 7,210,300 46.49 46.83 43.27 178,100 3,068,600 -147.7
18/11/2022
46.49
 8,514,600 49.96 50.04 46.49 59,605 2,297,400 -122.9
17/11/2022
49.96
 3,085,200 48.18 51.48 49.71 846,075 1,121,389 -16.2
16/11/2022
48.18
 12,959,600 45.05 48.18 41.92 2,081,500 1,467,002 35.0
15/11/2022
45.05
 248,600 48.44 48.44 45.05 145,105 48,500 5.1
14/11/2022
48.44
 569,200 51.99 51.99 48.44 181,646 0 10.4

Chính sách bảo mật | Điều khoản sử dụng |