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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |