CTCP Tập đoàn Hóa chất Đức Giang (dgc)

95
-2
(-2.06%)
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
(2025-11-04) 		2.40 2.54% 48,119,200 -4,157,300 -407.0
91.50
100
97
2 tháng
(2025-10-06) 		4.20 4.53% 82,831,900 -5,652,500 -540.4
87
100
97
3 tháng
(2025-09-05) 		-0.90 -0.92% 118,994,500 -8,817,700 -846.6
87
100
97
6 tháng
(2025-06-09) 		8.90 10.10% 282,950,800 -14,324,300 -1,419.8
87
107.90
97
12 tháng
(2024-12-09) 		-19 -16.38% 484,088,800 -30,877,119 -3,122.7
73.10
119
97
24 tháng
(2023-12-15) 		9.08 10.33% 1,083,802,900 -37,948,812 -3,933.3
73.10
128.30
97
36 tháng
(2022-12-20) 		39.86 69.77% 1,792,506,400 -34,525,635 -3,344.8
45.67
128.30
97
60 tháng
(2020-12-30) 		78.94 437.21% 2,691,693,720 -5,725,194 485.1
17.11
128.30
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
49.00
 997,100 49.28 49.56 48.72 106,900 114,000 -0.4
16/02/2023
49.28
 1,204,700 49.56 50.20 49.00 79,700 483,201 -21.5
15/02/2023
49.56
 1,027,200 49.00 50.11 48.72 24,100 330,100 -16.4
14/02/2023
49.00
 1,605,700 48.26 49.37 48.17 83,110 410,451 -17.3
13/02/2023
48.26
 2,575,700 50.85 50.85 48.08 39,200 324,133 -14.9
10/02/2023
50.85
 1,018,200 51.03 51.59 50.66 34,800 138,500 -5.7
09/02/2023
51.03
 1,059,500 50.85 52.24 50.85 2,000 362,625 -19.9
08/02/2023
50.85
 2,336,200 51.40 52.14 50.02 210,072 335,300 -6.9
07/02/2023
51.40
 3,836,200 53.62 53.90 51.31 42,410 495,458 -25.2
06/02/2023
53.62
 1,728,900 54.36 54.83 52.88 117,800 221,516 -6.0
03/02/2023
54.36
 1,831,400 54.64 55.29 53.62 103,905 43,200 3.6
02/02/2023
54.64
 2,704,700 55.47 57.04 54.18 133,710 81,022 3.1
01/02/2023
55.47
 5,287,500 55.75 58.43 55.47 284,600 964,365 -40.8
31/01/2023
55.75
 3,875,600 53.99 56.12 53.72 58,100 1,110,216 -63.4
30/01/2023
53.99
 1,928,700 54.55 55.01 53.99 66,800 652,343 -34.2
27/01/2023
54.55
 1,930,000 55.38 56.58 54.09 204,600 819,370 -36.3
19/01/2023
55.38
 2,053,600 54.73 56.40 54.83 191,200 705,600 -30.8
18/01/2023
54.73
 1,660,900 54.36 55.01 54.27 458,100 435,200 1.4
17/01/2023
54.36
 1,867,300 52.14 54.64 52.14 705,705 69,900 37.4
16/01/2023
52.14
 845,500 52.61 53.07 52.14 186,900 128,317 3.3
13/01/2023
52.61
 1,256,100 51.77 53.62 52.24 170,200 107,700 3.6
12/01/2023
51.77
 976,400 52.14 52.79 51.68 66,500 130,000 -3.6
11/01/2023
52.14
 1,183,200 52.24 53.16 52.14 114,650 473,300 -20.2
10/01/2023
52.24
 1,782,700 53.25 53.81 51.96 116,110 411,500 -16.7
09/01/2023
53.25
 1,265,000 54.18 55.10 53.25 63,300 424,700 -20.8
06/01/2023
54.18
 1,939,000 56.30 56.40 53.99 160,500 447,000 -16.8
05/01/2023
56.30
 1,367,200 55.66 56.77 55.66 148,200 42,600 6.4
04/01/2023
55.66
 1,731,200 55.19 57.23 55.38 48,781 460,000 -24.8
03/01/2023
55.19
 1,790,900 54.46 55.84 53.62 132,500 583,800 -26.9
30/12/2022
54.46
 1,390,000 53.53 54.46 52.98 813,800 2,153 47.8
29/12/2022
53.53
 968,900 54.55 54.55 53.16 551,940 96,800 26.4
28/12/2022
54.55
 1,540,600 53.81 54.55 52.33 889,430 157,500 43.2
27/12/2022
53.81
 1,874,800 50.76 53.81 49.93 701,600 317,834 22.3
26/12/2022
50.76
 2,760,600 54.55 54.55 50.76 527,300 323,800 11.2
23/12/2022
54.55
 1,362,900 55.75 55.75 54.09 381,700 311,334 4.2
22/12/2022
55.75
 1,327,000 55.75 56.40 53.99 409,200 40,900 22.2
21/12/2022
55.75
 1,916,600 57.14 58.25 53.62 646,100 290,200 21.5
20/12/2022
57.14
 4,273,900 58.25 58.25 54.46 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
58.25
 3,681,300 60.19 60.83 57.78 479,100 260,881 13.7
16/12/2022
60.19
 3,078,800 60.28 60.36 59.22 870,171 293,300 39.3
15/12/2022
60.28
 1,996,800 59.75 60.89 59.66 411,500 16,100 27.0
14/12/2022
59.75
 4,832,800 57.80 61.42 58.07 784,511 691,600 6.3
13/12/2022
57.80
 2,803,000 57.45 57.80 56.39 1,181,987 981,217 13.1
12/12/2022
57.45
 3,953,600 56.21 58.07 56.21 1,034,753 27,100 65.5
09/12/2022
56.21
 1,928,600 56.92 57.36 55.24 657,650 299,300 22.8
08/12/2022
56.92
 3,540,200 55.41 58.15 55.59 785,100 151,841 40.8
07/12/2022
55.41
 3,002,700 55.68 56.56 54.09 388,000 141,600 15.4
06/12/2022
55.68
 6,316,800 56.56 59.04 54.35 259,200 146,800 7.1
05/12/2022
56.56
 4,394,800 54.71 56.65 54.71 1,207,900 95,328 71.2
02/12/2022
54.71
 5,784,400 51.26 54.80 50.20 919,700 305,300 38.0
01/12/2022
51.26
 6,420,100 53.82 56.48 51.26 1,077,700 823,400 14.7
30/11/2022
53.82
 4,653,200 50.91 53.82 51.70 794,300 109,845 41.7
29/11/2022
50.91
 6,135,600 47.64 50.91 48.52 1,811,100 861,102 54.7
28/11/2022
47.64
 5,248,800 44.54 47.64 45.34 2,389,500 2,862,600 -25.5
25/11/2022
44.54
 4,887,000 45.07 46.49 43.57 952,656 1,123,200 -8.6
24/11/2022
45.07
 3,274,800 45.96 46.13 43.84 1,587,800 1,525,300 3.2
23/11/2022
45.96
 3,210,900 45.16 47.11 45.16 1,087,605 1,420,000 -17.3
22/11/2022
45.16
 6,143,000 45.16 47.28 42.51 687,600 2,031,300 -68.7
21/11/2022
45.16
 7,210,300 48.52 48.87 45.16 178,100 3,068,600 -147.7
18/11/2022
48.52
 8,514,600 52.14 52.23 48.52 59,605 2,297,400 -122.9
17/11/2022
52.14
 3,085,200 50.29 53.74 51.88 846,075 1,121,389 -16.2
16/11/2022
50.29
 12,959,600 47.02 50.29 43.75 2,081,500 1,467,002 35.0
15/11/2022
47.02
 248,600 50.55 50.55 47.02 145,105 48,500 5.1
14/11/2022
50.55
 569,200 54.27 54.27 50.55 181,646 0 10.4
11/11/2022
54.27
 3,203,300 58.33 59.66 54.27 1,106,200 26,330 66.3
10/11/2022
58.33
 2,874,700 62.66 62.66 58.33 538,505 389,900 9.8
09/11/2022
62.66
 1,378,100 62.75 63.46 61.51 330,200 16,300 22.3
08/11/2022
62.75
 2,261,700 62.22 63.10 61.34 851,700 106,285 52.9
07/11/2022
62.22
 3,118,000 62.75 63.46 59.48 1,244,900 103,412 80.4
04/11/2022
62.75
 3,306,600 64.69 64.69 61.25 697,400 150,000 38.9
03/11/2022
64.69
 1,280,300 64.25 65.49 63.28 288,400 900 21.0
02/11/2022
64.25
 3,544,000 66.02 66.82 63.63 847,000 208,600 46.4
01/11/2022
66.02
 2,735,600 67.96 68.85 66.02 540,300 640,400 -7.5
31/10/2022
67.96
 4,058,900 68.41 69.03 64.87 719,900 166,302 42.6
28/10/2022
68.41
 2,813,400 69.82 71.15 68.41 608,600 284,480 25.1
27/10/2022
69.82
 3,568,400 67.43 70.35 66.46 100,500 418,300 -24.2
26/10/2022
67.43
 2,676,800 66.29 68.32 66.46 95,900 6,900 6.8
25/10/2022
66.29
 4,441,900 64.52 68.58 63.37 196,600 551,800 -25.9
24/10/2022
64.52
 4,332,200 64.61 67.88 64.08 357,300 459,000 -7.2
21/10/2022
64.61
 5,117,900 69.38 69.82 64.61 77,300 258,900 -13.1
20/10/2022
69.38
 4,231,700 72.03 72.74 68.85 135,100 82,800 4.2
19/10/2022
72.03
 3,719,400 72.03 74.15 71.68 853,800 314,200 44.5
18/10/2022
72.03
 4,176,000 73.44 75.04 70.88 924,100 691,700 18.9
17/10/2022
73.44
 3,914,900 70.53 73.44 69.03 983,300 311,700 55.8
14/10/2022
70.53
 5,940,500 66.73 71.32 68.05 1,034,300 755,800 22.2
13/10/2022
66.73
 2,449,300 65.40 67.43 65.05 1,012,400 166,800 63.8
12/10/2022
65.40
 3,911,200 61.69 65.93 61.69 1,536,400 25,700 111.8
11/10/2022
61.69
 3,723,900 63.63 64.08 60.45 813,800 113,101 48.9
10/10/2022
63.63
 3,640,500 59.48 63.63 58.51 746,800 29,585 51.6
07/10/2022
59.48
 5,208,000 63.28 63.28 58.86 743,800 159,800 39.3
06/10/2022
63.28
 3,683,400 67.88 69.29 63.28 201,200 136,800 4.6
05/10/2022
67.88
 2,608,300 65.49 69.20 66.73 173,300 619,600 -34.3
04/10/2022
65.49
 3,343,700 65.22 67.70 64.69 509,900 933,500 -31.4
03/10/2022
65.22
 3,214,700 68.58 71.15 64.69 424,944 1,022,962 -44.1
30/09/2022
68.58
 5,658,300 64.16 68.58 60.98 1,596,500 3,800 123.6
29/09/2022
64.16
 3,902,800 68.94 71.15 64.16 146,700 153,932 -0.5
28/09/2022
68.94
 4,024,500 73.09 73.71 68.94 480,500 53,000 33.3
27/09/2022
73.09
 3,693,800 76.89 77.69 72.83 65,110 457,700 -32.5
26/09/2022
76.89
 5,696,300 82.64 82.64 76.89 129,200 591,024 -40.2
23/09/2022
82.64
 2,117,400 84.85 84.85 82.64 310 34,908 -3.2

Chính sách bảo mật | Điều khoản sử dụng |