CTCP Tập đoàn Hóa chất Đức Giang (dgc)

75.30
-2.10
(-2.71%)
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)
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
11/11/2022
51.99
 3,203,300 55.89 57.16 51.99 1,106,200 26,330 66.3
10/11/2022
55.89
 2,874,700 60.04 60.04 55.89 538,505 389,900 9.8
09/11/2022
60.04
 1,378,100 60.12 60.80 58.94 330,200 16,300 22.3
08/11/2022
60.12
 2,261,700 59.61 60.46 58.77 851,700 106,285 52.9
07/11/2022
59.61
 3,118,000 60.12 60.80 56.99 1,244,900 103,412 80.4
04/11/2022
60.12
 3,306,600 61.98 61.98 58.68 697,400 150,000 38.9
03/11/2022
61.98
 1,280,300 61.56 62.75 60.63 288,400 900 21.0
02/11/2022
61.56
 3,544,000 63.25 64.02 60.97 847,000 208,600 46.4
01/11/2022
63.25
 2,735,600 65.12 65.96 63.25 540,300 640,400 -7.5
31/10/2022
65.12
 4,058,900 65.54 66.13 62.15 719,900 166,302 42.6
28/10/2022
65.54
 2,813,400 66.90 68.17 65.54 608,600 284,480 25.1
27/10/2022
66.90
 3,568,400 64.61 67.40 63.68 100,500 418,300 -24.2
26/10/2022
64.61
 2,676,800 63.51 65.46 63.68 95,900 6,900 6.8
25/10/2022
63.51
 4,441,900 61.81 65.71 60.71 196,600 551,800 -25.9
24/10/2022
61.81
 4,332,200 61.90 65.03 61.39 357,300 459,000 -7.2
21/10/2022
61.90
 5,117,900 66.47 66.90 61.90 77,300 258,900 -13.1
20/10/2022
66.47
 4,231,700 69.01 69.69 65.96 135,100 82,800 4.2
19/10/2022
69.01
 3,719,400 69.01 71.04 68.67 853,800 314,200 44.5
18/10/2022
69.01
 4,176,000 70.37 71.89 67.91 924,100 691,700 18.9
17/10/2022
70.37
 3,914,900 67.57 70.37 66.13 983,300 311,700 55.8
14/10/2022
67.57
 5,940,500 63.93 68.33 65.20 1,034,300 755,800 22.2
13/10/2022
63.93
 2,449,300 62.66 64.61 62.32 1,012,400 166,800 63.8
12/10/2022
62.66
 3,911,200 59.10 63.17 59.10 1,536,400 25,700 111.8
11/10/2022
59.10
 3,723,900 60.97 61.39 57.92 813,800 113,101 48.9
10/10/2022
60.97
 3,640,500 56.99 60.97 56.06 746,800 29,585 51.6
07/10/2022
56.99
 5,208,000 60.63 60.63 56.40 743,800 159,800 39.3
06/10/2022
60.63
 3,683,400 65.03 66.39 60.63 201,200 136,800 4.6
05/10/2022
65.03
 2,608,300 62.75 66.30 63.93 173,300 619,600 -34.3
04/10/2022
62.75
 3,343,700 62.49 64.86 61.98 509,900 933,500 -31.4
03/10/2022
62.49
 3,214,700 65.71 68.17 61.98 424,944 1,022,962 -44.1
30/09/2022
65.71
 5,658,300 61.48 65.71 58.43 1,596,500 3,800 123.6
29/09/2022
61.48
 3,902,800 66.05 68.17 61.48 146,700 153,932 -0.5
28/09/2022
66.05
 4,024,500 70.03 70.62 66.05 480,500 53,000 33.3
27/09/2022
70.03
 3,693,800 73.67 74.43 69.77 65,110 457,700 -32.5
26/09/2022
73.67
 5,696,300 79.17 79.17 73.67 129,200 591,024 -40.2
23/09/2022
79.17
 2,117,400 81.29 81.29 79.17 310 34,908 -3.2
22/09/2022
81.29
 1,938,400 80.44 81.29 78.92 46,800 38,540 0.8
21/09/2022
80.44
 1,153,500 81.54 81.54 79.77 798,459 711,900 8.2
20/09/2022
81.54
 2,499,800 79.60 81.97 78.07 612,600 43,499 54.8
19/09/2022
79.60
 4,324,400 82.56 83.32 79.60 466,035 58,331 38.3
16/09/2022
82.56
 5,746,900 84.76 85.95 82.56 2,148,625 2,181,263 -3.2
15/09/2022
84.76
 3,483,800 85.95 87.13 84.76 415,900 392,600 -2.9
14/09/2022
85.95
 3,084,500 86.63 86.63 83.83 63,700 92,200 25.8
13/09/2022
86.63
 3,865,700 85.78 87.22 85.27 759,036 7,601 25.8
12/09/2022
85.78
 4,096,400 83.41 86.63 83.41 808,300 206,530 -13.7
09/09/2022
83.41
 2,588,000 81.97 83.41 80.36 214,200 353,100 -13.7
08/09/2022
81.97
 3,562,000 79.85 82.81 80.11 513,500 38,700 46.0
07/09/2022
79.85
 4,562,200 85.19 85.27 79.85 113,000 242,300 -12.2
06/09/2022
85.19
 3,950,500 85.78 87.64 85.10 228,200 239,500 -1.1
05/09/2022
85.78
 2,608,700 84.25 86.79 84.34 58,200 25,600 3.3
31/08/2022
84.25
 2,385,800 84.76 85.44 83.49 47,000 233,500 -18.6
30/08/2022
84.76
 5,403,100 82.39 86.20 83.49 190,300 447,008 -25.7
29/08/2022
82.39
 5,009,000 81.71 82.73 79.77 145,700 707,300 -54.6
26/08/2022
81.71
 2,228,800 83.32 83.41 81.54 41,300 21,500 1.9
25/08/2022
83.32
 4,431,300 80.36 84.34 80.44 113,300 225,000 -11.0
24/08/2022
80.36
 3,905,400 77.56 81.29 77.40 73,700 803,300 -69.2
23/08/2022
77.56
 2,513,100 78.16 78.16 76.21 19,300 197,400 -16.3
22/08/2022
78.16
 1,290,800 79.09 79.43 77.99 32,900 8,300 2.3
19/08/2022
79.09
 1,792,400 79.85 81.21 78.83 55,900 16,100 3.7
18/08/2022
79.85
 4,051,000 79.00 81.80 79.09 119,900 635,099 -48.6
17/08/2022
79.00
 1,918,700 79.26 80.02 78.16 16,200 104,300 -8.2
16/08/2022
79.26
 2,092,500 78.83 80.44 78.75 184,000 465,400 -26.3
15/08/2022
78.83
 1,552,300 77.56 80.02 77.90 119,800 315,700 -18.2
12/08/2022
77.56
 1,833,800 77.06 78.41 75.79 9,100 208,900 -18.3
11/08/2022
77.06
 2,311,000 79.17 80.19 76.63 83,800 152,500 -6.3
10/08/2022
79.17
 1,586,200 80.61 81.29 79.17 59,000 10,400 4.5
09/08/2022
80.61
 3,358,200 77.48 82.14 78.07 118,200 42,600 7.2
08/08/2022
77.48
 2,455,100 76.13 78.75 75.79 211,300 533,500 -29.5
05/08/2022
76.13
 1,440,100 76.89 76.89 75.87 212,500 252,500 -3.6
04/08/2022
76.89
 2,890,700 75.36 78.07 75.11 182,800 78,860 9.4
03/08/2022
75.36
 2,012,100 75.11 76.63 73.50 44,600 67,600 -2.0
02/08/2022
75.11
 1,898,400 77.06 77.73 74.77 68,400 138,600 -6.2

Chính sách bảo mật | Điều khoản sử dụng |