CTCP Tập đoàn Hóa chất Đức Giang (dgc)

53.60
1.30
(2.49%)
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
(2026-03-30) 		3.20 6.52% 75,678,000 -2,542,627 -40.0
49.10
56.50
53.60
2 tháng
(2026-03-02) 		-23 -30.54% 233,620,700 -14,405,327 -749.0
49.10
80.90
53.60
3 tháng
(2026-01-29) 		-15.50 -22.86% 293,568,500 -10,746,627 -471.6
49.10
80.90
53.60
6 tháng
(2025-10-31) 		-39.68 -43.14% 587,476,600 -33,662,227 -2,195.2
49.10
95.81
53.60
12 tháng
(2025-05-05) 		-37.57 -41.80% 857,157,800 -45,679,398 -3,314.4
49.10
103.38
53.60
24 tháng
(2024-05-09) 		-64.10 -55.07% 1,371,030,300 -69,557,084 -5,985.9
49.10
122.92
53.60
36 tháng
(2023-05-15) 		5.80 12.48% 2,155,379,500 -59,211,647 -4,841.8
45.32
122.92
53.60
60 tháng
(2021-05-25) 		24.49 88.09% 3,144,368,800 -38,121,531 -1,498.4
27.53
122.92
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |