CTCP Tập đoàn Hóa chất Đức Giang (dgc)

32.85
0.15
(0.46%)
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
(2026-09-07) 		-6.87 -16.38% 15,685,000 -3,095,900 -66.0
32.85
41.97
32.85
2 tháng
(2026-08-06) 		-3.61 -9.33% 28,034,900 -4,110,200 -111.2
32.85
42.06
32.85
3 tháng
(2026-07-07) 		-5.85 -14.28% 45,111,900 -6,191,600 -190.6
32.15
42.06
32.85
6 tháng
(2026-04-08) 		-14.64 -29.44% 164,914,200 -13,375,000 -529.0
32.15
50.28
32.85
12 tháng
(2025-10-10) 		-45.59 -56.50% 746,735,600 -38,724,200 -2,376.3
32.15
85.56
32.85
24 tháng
(2024-10-15) 		-61.02 -63.48% 1,212,056,700 -56,204,703 -4,651.8
32.15
101.82
32.85
36 tháng
(2023-10-23) 		-35.45 -50.25% 1,842,171,300 -52,087,716 -4,401.1
32.15
109.78
32.85
60 tháng
(2021-11-01) 		-18.82 -34.91% 3,137,678,700 -35,917,900 -1,140.8
32.15
109.78
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
40.03
 458,200 40.66 40.66 40.03 29,600 0 1.5
21/03/2023
40.34
 1,551,500 40.27 40.74 39.16 394,100 285,683 -30.3
20/03/2023
40.03
 1,241,900 41.14 41.37 40.03 21,700 38,914 -0.9
17/03/2023
41.53
 2,142,400 41.14 41.53 40.82 1,479,000 202,300 67.0
16/03/2023
41.14
 1,034,100 41.06 41.14 40.42 211,700 114,200 5.1
15/03/2023
41.53
 1,570,700 41.37 41.85 40.98 84,100 4,400 4.2
14/03/2023
40.82
 1,595,700 40.82 41.45 40.34 402,237 100,408 15.6
13/03/2023
40.98
 1,561,700 41.14 41.61 40.58 487,237 5,700 24.9
10/03/2023
41.61
 2,711,200 40.66 42.24 40.50 245,200 45,000 10.5
09/03/2023
41.06
 2,007,000 40.19 41.21 39.95 366,600 342,963 1.2
08/03/2023
40.03
 953,000 39.16 40.03 39.16 119,200 163,100 -2.2
07/03/2023
40.03
 964,900 40.03 40.27 39.32 169,700 264,156 -4.8
06/03/2023
40.03
 1,522,000 40.34 40.34 39.63 169,600 11,200 8.0
03/03/2023
39.79
 1,021,000 40.34 40.42 39.47 195,100 172,600 1.1
02/03/2023
40.34
 930,700 39.95 40.74 39.95 30,050 51,224 -1.1
01/03/2023
39.79
 827,500 39.24 39.79 39.08 110,110 270,400 -8.1
28/02/2023
39.63
 1,309,600 39.39 39.87 38.45 425,810 408,721 0.9
27/02/2023
39.08
 2,139,800 39.55 40.19 38.84 20,906 272,800 -12.4
24/02/2023
40.03
 1,356,200 41.45 41.45 39.95 56,070 654,000 -30.3
23/02/2023
41.14
 2,570,800 41.93 42.01 40.11 7,100 416,682 -21.3
22/02/2023
41.93
 2,064,800 42.56 42.95 41.93 112,324 542,547 -22.8
21/02/2023
43.19
 1,655,500 43.35 43.82 42.88 61,700 217,263 -8.5
20/02/2023
43.27
 1,835,100 41.93 43.27 41.77 109,900 215,300 -5.8
17/02/2023
41.93
 997,100 42.32 42.40 41.69 106,900 114,000 -0.4
16/02/2023
42.16
 1,204,700 42.48 42.95 41.93 79,700 483,201 -21.5
15/02/2023
42.40
 1,027,200 42.24 42.88 41.69 24,100 330,100 -16.4
14/02/2023
41.93
 1,605,700 41.53 42.24 41.21 83,110 410,451 -17.3
13/02/2023
41.29
 2,575,700 43.51 43.51 41.14 39,200 324,133 -14.9
10/02/2023
43.51
 1,018,200 43.75 44.14 43.35 34,800 138,500 -5.7
09/02/2023
43.67
 1,059,500 43.75 44.70 43.51 2,000 362,625 -19.9
08/02/2023
43.51
 2,336,200 44.30 44.62 42.80 210,072 335,300 -6.9
07/02/2023
43.98
 3,836,200 45.88 46.12 43.90 42,410 495,458 -25.2
06/02/2023
45.88
 1,728,900 46.44 46.91 45.25 117,800 221,516 -6.0
03/02/2023
46.51
 1,831,400 47.31 47.31 45.88 103,905 43,200 3.6
02/02/2023
46.75
 2,704,700 47.94 48.81 46.36 133,710 81,022 3.1
01/02/2023
47.46
 5,287,500 48.25 50.00 47.46 284,600 964,365 -40.8
31/01/2023
47.70
 3,875,600 45.96 48.02 45.96 58,100 1,110,216 -63.4
30/01/2023
46.20
 1,928,700 46.83 47.07 46.20 66,800 652,343 -34.2
27/01/2023
46.67
 1,930,000 48.25 48.41 46.28 204,600 819,370 -36.3
19/01/2023
47.38
 2,053,600 46.91 48.25 46.91 191,200 705,600 -30.8
18/01/2023
46.83
 1,660,900 47.07 47.07 46.44 458,100 435,200 1.4
17/01/2023
46.51
 1,867,300 44.62 46.75 44.62 705,705 69,900 37.4
16/01/2023
44.62
 845,500 45.41 45.41 44.62 186,900 128,317 3.3
13/01/2023
45.01
 1,256,100 45.01 45.88 44.70 170,200 107,700 3.6
12/01/2023
44.30
 976,400 45.09 45.17 44.22 66,500 130,000 -3.6
11/01/2023
44.62
 1,183,200 45.09 45.49 44.62 114,650 473,300 -20.2
10/01/2023
44.70
 1,782,700 45.88 46.04 44.46 116,110 411,500 -16.7
09/01/2023
45.57
 1,265,000 46.51 47.15 45.57 63,300 424,700 -20.8
06/01/2023
46.36
 1,939,000 47.94 48.25 46.20 160,500 447,000 -16.8
05/01/2023
48.18
 1,367,200 47.62 48.57 47.62 148,200 42,600 6.4
04/01/2023
47.62
 1,731,200 47.78 48.97 47.38 48,781 460,000 -24.8
03/01/2023
47.23
 1,790,900 46.59 47.78 45.88 132,500 583,800 -26.9
30/12/2022
46.59
 1,390,000 45.72 46.59 45.33 813,800 2,153 47.8
29/12/2022
45.80
 968,900 46.44 46.67 45.49 551,940 96,800 26.4
28/12/2022
46.67
 1,540,600 46.67 46.67 44.77 889,430 157,500 43.2
27/12/2022
46.04
 1,874,800 43.11 46.04 42.72 701,600 317,834 22.3
26/12/2022
43.43
 2,760,600 46.36 46.36 43.43 527,300 323,800 11.2
23/12/2022
46.67
 1,362,900 47.07 47.31 46.28 381,700 311,334 4.2
22/12/2022
47.70
 1,327,000 48.25 48.25 46.20 409,200 40,900 22.2
21/12/2022
47.70
 1,916,600 48.89 49.84 45.88 646,100 290,200 21.5
20/12/2022
48.89
 4,273,900 49.20 49.84 46.59 1,314,000 19,600 80.0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2022
49.84
 3,681,300 52.05 52.05 49.44 479,100 260,881 13.7
16/12/2022
51.50
 3,078,800 50.67 51.65 50.67 870,171 293,300 39.3
15/12/2022
51.57
 1,996,800 51.20 52.10 51.04 411,500 16,100 27.0
14/12/2022
51.12
 4,832,800 50.51 52.56 49.68 784,511 691,600 6.3
13/12/2022
49.46
 2,803,000 49.15 49.46 48.25 1,181,987 981,217 13.1
12/12/2022
49.15
 3,953,600 48.10 49.68 48.10 1,034,753 27,100 65.5
09/12/2022
48.10
 1,928,600 48.70 49.08 47.26 657,650 299,300 22.8
08/12/2022
48.70
 3,540,200 48.02 49.76 47.57 785,100 151,841 40.8
07/12/2022
47.41
 3,002,700 47.26 48.40 46.28 388,000 141,600 15.4
06/12/2022
47.64
 6,316,800 47.26 50.51 46.51 259,200 146,800 7.1
05/12/2022
48.40
 4,394,800 48.40 48.47 46.81 1,207,900 95,328 71.2
02/12/2022
46.81
 5,784,400 43.86 46.89 42.95 919,700 305,300 38.0
01/12/2022
43.86
 6,420,100 46.89 48.32 43.86 1,077,700 823,400 14.7
30/11/2022
46.05
 4,653,200 44.39 46.05 44.24 794,300 109,845 41.7
29/11/2022
43.56
 6,135,600 42.35 43.56 41.52 1,811,100 861,102 54.7
28/11/2022
40.76
 5,248,800 38.94 40.76 38.79 2,389,500 2,862,600 -25.5
25/11/2022
38.11
 4,887,000 38.72 39.78 37.28 952,656 1,123,200 -8.6
24/11/2022
38.57
 3,274,800 39.25 39.47 37.51 1,587,800 1,525,300 3.2
23/11/2022
39.32
 3,210,900 38.64 40.31 38.64 1,087,605 1,420,000 -17.3
22/11/2022
38.64
 6,143,000 37.43 40.46 36.37 687,600 2,031,300 -68.7
21/11/2022
38.64
 7,210,300 41.59 41.82 38.64 178,100 3,068,600 -147.7
18/11/2022
41.52
 8,514,600 44.62 44.69 41.52 59,605 2,297,400 -122.9
17/11/2022
44.62
 3,085,200 44.99 45.98 44.39 846,075 1,121,389 -16.2
16/11/2022
43.03
 12,959,600 37.43 43.03 37.43 2,081,500 1,467,002 35.0
15/11/2022
40.23
 248,600 40.23 40.23 40.23 145,105 48,500 5.1
14/11/2022
43.26
 569,200 43.26 43.26 43.26 181,646 0 10.4
11/11/2022
46.43
 3,203,300 51.04 51.04 46.43 1,106,200 26,330 66.3
10/11/2022
49.91
 2,874,700 52.25 52.78 49.91 538,505 389,900 9.8
09/11/2022
53.62
 1,378,100 54.30 54.30 52.63 330,200 16,300 22.3
08/11/2022
53.69
 2,261,700 53.24 53.99 52.48 851,700 106,285 52.9
07/11/2022
53.24
 3,118,000 53.69 54.30 50.89 1,244,900 103,412 80.4
04/11/2022
53.69
 3,306,600 55.20 55.20 52.41 697,400 150,000 38.9
03/11/2022
55.35
 1,280,300 54.45 56.04 54.14 288,400 900 21.0
02/11/2022
54.98
 3,544,000 56.34 57.17 54.45 847,000 208,600 46.4
01/11/2022
56.49
 2,735,600 58.30 58.91 56.49 540,300 640,400 -7.5
31/10/2022
58.15
 4,058,900 58.83 59.06 55.51 719,900 166,302 42.6
28/10/2022
58.53
 2,813,400 60.50 60.88 58.53 608,600 284,480 25.1
27/10/2022
59.74
 3,568,400 57.25 60.19 56.87 100,500 418,300 -24.2
26/10/2022
57.70
 2,676,800 57.40 58.46 56.87 95,900 6,900 6.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc