CTCP Tập đoàn Hóa chất Đức Giang (dgc)

35.95
0.65
(1.84%)
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
(2026-08-19) 		-1.54 -4.18% 23,378,400 -1,632,800 -39.7
33.40
60.01
35.95
2 tháng
(2026-07-20) 		-3.10 -8.08% 41,219,600 -3,624,700 -114.8
32.15
60.01
35.95
3 tháng
(2026-06-22) 		-10.69 -23.25% 54,538,700 -4,914,000 -176.9
32.15
60.01
35.95
6 tháng
(2026-03-23) 		-10.87 -23.54% 232,442,800 -11,114,100 -463.4
32.15
60.01
35.95
12 tháng
(2025-09-23) 		-46.84 -57.02% 772,316,900 -38,056,300 -2,447.3
32.15
85.56
35.95
24 tháng
(2024-09-30) 		-60.90 -63.31% 1,258,035,600 -55,740,003 -4,744.8
32
101.82
35.95
36 tháng
(2023-10-04) 		-40.89 -53.67% 1,940,208,500 -50,231,170 -4,344.8
31.15
109.78
35.95
60 tháng
(2021-10-14) 		-19.35 -35.41% 3,212,543,900 -36,609,149 -1,359.2
29.59
109.78
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
46.70
 581,900 48.27 48.61 46.70 56,700 291,200 -31.8
26/01/2022
48.27
 607,900 50.25 51.23 48.20 192,200 304,200 -15.1
25/01/2022
50.25
 538,700 48.79 50.25 47.92 143,400 1,600 20.1
24/01/2022
48.79
 608,200 51.58 51.58 48.30 50,100 30,200 2.7
21/01/2022
51.58
 599,100 51.51 52.93 51.23 54,100 135,600 -12.1
20/01/2022
51.51
 722,700 48.16 51.51 50.53 18,400 7,400 1.6
19/01/2022
48.16
 444,100 45.02 48.16 45.30 12,300 200 1.6
18/01/2022
45.02
 972,500 49.76 49.76 43.91 226,900 17,000 27.2
17/01/2022
49.76
 290,100 50.22 50.88 49.76 11,900 60,100 -6.9
14/01/2022
50.22
 311,000 51.05 51.09 49.90 400 22,200 -3.2
13/01/2022
51.05
 405,100 52.24 52.24 50.95 6,300 58,300 -7.7
12/01/2022
52.24
 758,800 49.83 52.27 50.04 91,700 52,100 5.8
11/01/2022
49.83
 1,309,500 50.53 50.63 49.69 37,500 370,700 -47.9
10/01/2022
50.53
 2,039,400 53.39 53.39 49.87 87,700 244,300 -22.6
07/01/2022
53.39
 1,010,200 54.26 54.43 53.35 73,200 33,200 6.2
06/01/2022
54.26
 613,100 54.61 55.30 54.19 900 23,500 -3.5
05/01/2022
54.61
 846,500 55.51 55.51 54.61 3,300 27,800 -3.9
04/01/2022
55.51
 643,100 55.72 56.11 55.44 56,400 13,400 6.9
31/12/2021
55.72
 529,000 55.06 55.72 54.71 100,400 200 15.8
30/12/2021
55.06
 645,400 55.41 55.41 54.61 1,000 30,700 -4.7
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
55.41
 730,500 56.04 56.38 55.06 1,400 63,800 -10.0
28/12/2021
56.04
 619,400 56.04 56.63 55.59 33,300 0 5.4
27/12/2021
56.04
 501,500 55.38 56.24 55.10 800 34,500 -5.4
24/12/2021
55.38
 621,900 55.07 55.41 54.20 200 34,700 -5.5
23/12/2021
55.07
 1,776,500 56.38 56.73 54.55 396,500 178,100 35.0
22/12/2021
56.38
 1,460,100 55.72 57.14 55.31 423,700 9,300 67.2
21/12/2021
55.72
 2,557,600 58.01 58.29 55.00 43,000 23,500 3.1
20/12/2021
58.01
 1,494,900 59.74 59.74 57.73 99,800 37,000 10.7
17/12/2021
59.74
 1,942,700 60.26 60.26 59.22 925,000 403,700 90.0
16/12/2021
60.26
 756,100 59.92 60.95 59.53 53,600 41,100 2.1
15/12/2021
59.92
 1,410,000 60.64 60.64 58.95 84,900 0 14.6
14/12/2021
60.64
 1,592,000 61.99 61.99 60.09 257,100 102,000 27.3
13/12/2021
61.99
 1,409,500 61.47 63.03 60.99 219,900 103,600 20.8
10/12/2021
61.47
 2,082,300 60.85 63.03 60.92 68,000 37,600 5.4
09/12/2021
60.85
 2,386,500 58.53 60.85 58.56 210,000 1,300 35.7
08/12/2021
58.53
 1,744,100 56.87 59.57 57.49 128,000 0 21.6
07/12/2021
56.87
 1,084,200 53.82 57.14 54.20 86,000 1,200 13.8
06/12/2021
53.82
 1,834,800 54.89 55.07 53.51 48,400 49,300 -0.1
03/12/2021
54.89
 1,140,000 56.52 56.90 54.89 46,100 267,700 -35.6
02/12/2021
56.52
 846,500 56.45 57.32 56.45 140,200 41,300 16.2
01/12/2021
56.45
 654,400 56.59 57.42 56.21 143,700 200,900 -9.4
30/11/2021
56.59
 1,290,700 55.34 57.49 55.10 288,600 4,800 46.3
29/11/2021
55.34
 1,106,000 56.11 56.11 54.72 23,000 2,200 3.1
26/11/2021
56.11
 1,864,000 57.94 58.01 55.93 6,800 34,000 -4.5
25/11/2021
57.94
 1,193,600 58.05 58.29 57.18 201,700 2,900 33.2
24/11/2021
58.05
 1,257,900 57.66 58.84 57.80 165,800 1,500 27.6
23/11/2021
57.66
 1,594,300 57.11 57.84 56.24 84,600 600 13.9
22/11/2021
57.11
 2,273,400 58.63 59.53 56.80 54,100 3,900 8.4
19/11/2021
58.63
 2,282,100 58.63 60.09 56.11 51,200 5,300 7.7
18/11/2021
58.63
 3,163,800 56.63 58.88 57.14 77,200 16,600 10.2
17/11/2021
56.63
 3,484,500 54.37 56.63 54.72 32,600 19,300 2.1
16/11/2021
54.37
 2,115,500 53.68 55.07 53.51 21,600 0 3.4
15/11/2021
53.68
 1,309,500 53.85 53.85 53.51 20,700 68,700 -7.4
12/11/2021
53.85
 1,337,100 53.65 53.85 53.34 51,600 300 8.0
11/11/2021
53.65
 1,685,800 53.92 53.92 53.40 5,900 61,100 -8.6
10/11/2021
53.92
 2,563,600 55.07 55.07 53.68 500 7,800 -1.1
09/11/2021
55.07
 1,712,600 56.76 56.94 54.89 46,000 35,700 1.7
08/11/2021
56.76
 1,744,300 56.52 58.63 56.59 20,400 120,900 -16.6
05/11/2021
56.52
 3,567,900 54.17 57.84 54.20 43,500 222,000 -29.2
04/11/2021
54.17
 807,700 53.16 54.37 52.92 71,900 0 11.1
03/11/2021
53.16
 1,006,400 53.96 54.10 53.06 38,400 69,200 -4.7
02/11/2021
53.96
 832,300 53.92 54.55 53.54 141,900 200 22.1
01/11/2021
53.92
 1,075,000 52.92 54.51 52.92 156,100 52,500 16.2
29/10/2021
52.92
 1,901,100 53.27 53.27 52.61 13,500 183,000 -25.9
28/10/2021
53.27
 1,205,200 53.96 54.72 53.23 2,800 200 0.4
27/10/2021
53.96
 905,800 54.34 54.51 53.85 24,900 62,000 -5.8
26/10/2021
54.34
 683,100 54.37 54.72 53.54 9,200 2,300 1.1
25/10/2021
54.37
 1,115,700 55.17 56.59 54.03 200 55,900 -8.9
22/10/2021
55.17
 1,130,600 55.76 56.28 54.76 79,500 15,500 10.2
21/10/2021
55.76
 1,478,000 54.79 56.80 54.76 22,100 54,500 -5.2
20/10/2021
54.79
 1,555,400 52.64 55.41 52.75 40,700 0 6.4
19/10/2021
52.64
 1,993,200 54.20 54.20 52.57 1,800 189,500 -28.6
18/10/2021
54.20
 1,237,700 54.93 55.41 53.40 1,200 81,400 -12.7
15/10/2021
54.93
 912,500 54.65 55.41 54.41 7,600 115,300 -17.1
14/10/2021
54.65
 1,090,500 55.97 56.73 54.62 200 163,200 -25.9
13/10/2021
55.97
 1,296,200 55.41 56.94 55.41 68,000 6,500 10.0
12/10/2021
55.41
 2,388,900 52.57 55.41 52.57 30,200 148,400 -18.5
11/10/2021
52.57
 770,900 52.16 52.85 51.95 14,000 194,300 -27.4
08/10/2021
52.16
 417,500 51.95 53.37 51.60 900 85,200 -12.7
07/10/2021
51.95
 484,200 51.78 53.30 51.19 4,000 7,600 -0.5
06/10/2021
51.78
 1,092,300 52.68 52.95 50.95 1,400 139,100 -20.5
05/10/2021
52.68
 733,600 53.30 54.24 52.57 200 132,500 -20.3
04/10/2021
53.30
 972,200 55.03 56.63 52.99 20,800 205,100 -28.8
01/10/2021
55.03
 1,457,200 52.26 55.72 51.29 129,000 60,200 10.8
30/09/2021
52.26
 828,200 49.56 52.64 49.59 50,900 25,000 3.9
29/09/2021
49.56
 1,677,600 52.64 52.64 49.56 23,100 284,200 -38.6
28/09/2021
52.64
 649,300 51.33 52.64 50.95 22,400 67,200 -6.7
27/09/2021
51.33
 1,074,900 51.26 53.44 50.95 19,000 282,600 -39.3
24/09/2021
51.26
 2,304,600 53.99 53.99 50.91 37,600 392,200 -52.8
23/09/2021
53.99
 3,515,200 58.05 61.82 53.99 84,200 448,300 -59.3
22/09/2021
58.05
 968,800 54.27 58.05 55.76 154,200 349,000 -32.4
21/09/2021
54.27
 1,402,800 51.08 54.55 50.05 61,300 409,300 -53.6
20/09/2021
51.08
 1,596,400 49.14 52.57 50.56 7,100 183,900 -26.5
17/09/2021
49.14
 2,013,900 45.96 49.14 46.72 836,100 587,000 35.0
16/09/2021
45.96
 1,055,100 44.54 46.44 44.78 500 327,600 -43.1
15/09/2021
44.54
 1,070,800 44.26 44.61 44.16 242,500 242,100 0.0
14/09/2021
44.26
 938,800 43.46 44.78 43.81 450,600 138,000 40.0
13/09/2021
43.46
 1,947,000 40.62 43.46 40.87 532,600 182,500 43.7
10/09/2021
40.62
 429,300 40.04 40.87 40.11 41,600 21,000 2.4
09/09/2021
40.04
 304,500 40.17 40.24 39.93 0 59,000 -6.8

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