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)
26/03/2025
89.41
 1,032,600 89.16 90.18 88.64 52,600 163,500 -11.6
25/03/2025
89.16
 1,031,600 88.99 89.76 88.99 10,700 278,700 -27.9
24/03/2025
88.99
 2,099,200 89.84 91.38 88.39 61,000 501,000 -46.0
21/03/2025
89.76
 1,605,200 91.38 91.38 89.24 174,700 566,400 -41.1
20/03/2025
91.04
 2,131,400 92.41 92.41 89.93 166,400 673,600 -53.9
19/03/2025
92.32
 1,706,400 91.81 92.92 90.95 124,500 565,500 -47.1
18/03/2025
91.81
 653,400 91.98 92.58 91.64 7,400 143,900 -14.7
17/03/2025
91.55
 1,568,400 91.89 92.41 91.30 104,000 409,700 -32.7
14/03/2025
91.55
 2,581,300 93.18 93.18 91.38 59,100 480,300 -45.4
13/03/2025
93.18
 1,669,000 94.38 94.46 93.18 26,501 335,700 -33.8
12/03/2025
94.12
 1,233,900 93.95 94.12 93.26 329,100 40,500 31.7
11/03/2025
93.35
 2,038,900 93.86 94.03 93.18 81,100 691,900 -66.7
10/03/2025
94.55
 1,634,500 95.15 95.57 94.46 115,100 470,100 -39.3
07/03/2025
95.15
 1,415,100 95.74 95.74 94.63 248,200 652,900 -44.8
06/03/2025
95.06
 2,065,100 94.55 95.32 93.52 92,500 315,400 -24.5
05/03/2025
94.12
 2,388,400 96.17 96.34 94.03 66,200 211,600 -16.3
04/03/2025
95.83
 1,487,700 97.11 97.11 95.40 1,200 148,600 -16.6
03/03/2025
96.94
 3,330,600 96.26 98.91 95.40 190,100 248,600 -6.7
28/02/2025
95.40
 2,520,300 94.97 96.52 94.80 124,300 370,300 -27.4
27/02/2025
94.80
 1,743,000 94.12 95.40 93.86 199,700 127,100 8.1
26/02/2025
94.12
 1,179,100 94.12 94.97 93.69 21,400 231,900 -23.1
25/02/2025
93.86
 1,145,300 93.95 94.46 93.09 110,900 42,100 7.5
24/02/2025
93.69
 1,278,500 93.61 93.69 92.41 166,100 13,400 16.7
21/02/2025
93.69
 909,800 94.46 94.89 93.35 3,400 227,600 -24.6
20/02/2025
94.38
 2,532,000 92.66 96.00 92.49 84,300 154,100 -7.8
19/02/2025
92.41
 1,118,400 92.41 92.41 91.55 123,300 337,500 -22.9
18/02/2025
91.98
 915,400 91.47 91.98 91.21 102,100 258,000 -16.6
17/02/2025
91.21
 1,738,300 92.41 92.66 91.12 102,000 368,700 -28.6
14/02/2025
92.41
 1,254,600 93.09 93.69 92.07 101,900 391,200 -31.3
13/02/2025
92.84
 995,600 92.32 92.84 91.89 121,100 291,100 -18.2
12/02/2025
92.75
 941,900 93.26 93.69 91.98 133,200 260,100 -13.7
11/02/2025
92.84
 1,405,100 92.07 93.09 90.95 100,200 251,000 -16.2
10/02/2025
92.07
 2,288,800 94.55 94.55 92.07 53,800 381,700 -35.9
07/02/2025
95.06
 1,245,600 95.32 95.40 94.29 154,600 525,000 -40.8
06/02/2025
95.32
 1,226,000 95.57 95.74 94.63 311,600 361,100 -5.3
05/02/2025
95.57
 1,253,300 95.66 95.74 94.55 260,800 564,900 -33.6
04/02/2025
95.40
 1,077,100 94.80 95.74 94.46 8,200 287,100 -31.0
24/01/2025
95.32
 1,038,000 94.97 95.57 94.29 441,300 287,500 17.2
23/01/2025
94.97
 1,183,400 94.20 94.97 93.52 245,900 393,300 -16.1
22/01/2025
93.26
 838,500 93.26 94.38 93.26 45,600 149,100 -11.3
21/01/2025
93.26
 965,100 93.78 94.29 93.18 102,800 285,200 -19.9
20/01/2025
94.03
 764,500 94.12 94.63 93.86 50,500 219,900 -18.7
17/01/2025
93.95
 786,100 93.95 94.12 93.26 70,600 287,500 -23.7
16/01/2025
93.95
 1,084,700 94.03 94.72 93.35 156,600 495,900 -37.1
15/01/2025
93.52
 772,900 93.35 93.95 93.09 36,000 204,200 -18.3
14/01/2025
93.18
 685,300 94.55 94.55 93.09 128,300 199,700 -7.8
13/01/2025
94.55
 1,175,600 94.12 94.55 92.84 149,700 347,000 -21.5
10/01/2025
94.12
 1,581,100 96.09 96.26 94.12 172,200 37,000 14.8
09/01/2025
96.00
 587,500 96.77 96.77 96.00 1,600 46,700 -5.1
08/01/2025
96.17
 517,100 96.09 96.86 96.09 1,300 36,100 -3.9
07/01/2025
96.09
 1,040,800 96.26 96.94 95.92 18,200 65,800 -5.4
06/01/2025
96.26
 2,604,800 98.48 99.25 95.92 139,500 297,100 -18.1
03/01/2025
98.83
 1,780,200 99.68 100.37 98.83 146,600 345,500 -23.2
02/01/2025
99.77
 777,800 99.77 100.37 99.60 180,700 42,600 16.1
31/12/2024
99.77
 1,267,800 99.42 100.28 99.34 267,700 400 31.2
30/12/2024
99.34
 934,100 99.68 100.02 99.34 184,800 32,100 17.7
27/12/2024
100.11
 1,688,000 100.62 101.05 99.60 337,800 46,900 34.1
26/12/2024
100.62
 917,100 101.82 101.82 100.62 152,700 86,000 7.8
25/12/2024
101.82
 2,125,900 101.82 101.99 99.25 456,300 278,500 21.1
24/12/2024
101.39
 3,854,900 99.77 101.39 99.68 0 0 0
23/12/2024
99.68
 1,887,700 99.25 100.37 98.83 92,336 36,630 6.5
20/12/2024
98.74
 1,269,000 99.25 99.51 98.65 180,900 313,200 -15.3
19/12/2024
99.25
 2,560,100 97.80 100.79 97.71 403,000 176,600 26.3
18/12/2024
99.42
 1,013,100 99.68 99.68 98.83 203,600 68,700 15.7
17/12/2024
99.25
 1,140,700 98.83 99.25 98.31 162,700 42,900 13.9
16/12/2024
98.83
 854,500 98.40 99.25 97.97 48,000 54,500 -0.8
13/12/2024
98.31
 1,456,800 98.91 99.17 97.88 9,700 57,700 -5.5
12/12/2024
99.60
 1,461,500 99.68 99.77 98.65 59,300 59,400 0.0
11/12/2024
99.68
 2,506,700 99.42 100.54 99.25 63,700 362,000 -34.8
10/12/2024
99.42
 1,614,400 99.17 99.68 97.54 312,100 52,100 30.1
09/12/2024
99.25
 1,897,000 98.83 99.77 98.48 399,500 668,900 -31.1
06/12/2024
98.57
 6,349,700 94.55 100.02 94.29 1,492,400 915,035 66.2
05/12/2024
94.12
 1,604,300 92.32 94.12 91.12 130,200 77,000 6.0
04/12/2024
92.32
 1,333,900 93.86 93.95 92.32 60,000 105,700 -5.0
03/12/2024
94.03
 846,900 93.78 94.03 93.18 117,900 23,200 10.4
02/12/2024
93.95
 986,500 94.12 94.72 92.92 81,300 175,300 -10.3
29/11/2024
93.69
 2,099,600 92.41 94.55 92.32 62,400 67,400 -0.5
28/11/2024
92.15
 801,700 91.55 92.32 91.47 102,200 105,700 -0.3
27/11/2024
91.47
 1,091,400 91.30 92.84 91.30 17,500 355,100 -36.1
26/11/2024
91.30
 1,047,700 91.81 92.15 91.30 30,200 410,500 -40.7
25/11/2024
91.55
 849,900 90.44 91.55 90.44 246,900 34,000 22.8
22/11/2024
90.61
 938,900 91.89 92.15 90.61 24,000 90,200 -7.1
21/11/2024
91.55
 680,300 91.21 91.81 90.70 123,700 90,500 3.6
20/11/2024
90.78
 1,491,700 91.12 92.41 88.64 73,100 174,500 -10.7
19/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
19/11/2024
91.12
 1,962,800 94.55 94.55 91.12 171,800 677,000 -55.1
18/11/2024
94.12
 2,430,300 94.29 94.29 91.62 183,200 500,900 -35.1
15/11/2024
94.29
 1,880,200 96.12 96.45 94.20 342,500 149,300 21.9
14/11/2024
96.87
 1,795,200 97.12 98.37 95.79 219,400 259,500 -4.7
13/11/2024
97.12
 2,445,800 95.95 97.12 95.20 18,700 90,900 -8.4
12/11/2024
96.29
 1,744,000 96.29 96.37 95.04 297,500 220,300 9.0
11/11/2024
95.95
 3,579,900 93.29 96.12 93.20 767,600 170,400 68.2
08/11/2024
93.20
 984,800 93.79 94.54 93.20 19,500 143,500 -14.0
07/11/2024
93.70
 1,995,200 93.45 94.95 92.95 186,700 274,100 -9.9
06/11/2024
93.04
 872,100 92.87 93.04 91.95 105,600 20,000 9.5
05/11/2024
91.95
 470,600 92.45 92.45 91.79 45,100 85,100 -4.4
04/11/2024
92.04
 707,000 92.70 92.70 91.62 75,700 19,300 6.2
01/11/2024
92.79
 1,083,900 93.20 93.20 92.12 110,800 5,400 11.7
31/10/2024
93.54
 701,800 92.45 93.54 92.45 203,200 27,700 19.7
30/10/2024
92.79
 675,500 93.45 93.79 92.45 77,500 144,100 -7.5
29/10/2024
93.45
 1,247,100 92.45 93.62 91.62 81,900 106,200 -2.6

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