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)
12/01/2024
76.30
 1,778,100 76.38 77.04 75.96 68,800 72,700 -0.4
11/01/2024
77.04
 1,796,300 77.04 77.38 76.30 73,100 350,500 -25.5
10/01/2024
77.04
 3,880,500 77.96 78.54 76.21 155,500 760,700 -56.2
09/01/2024
78.21
 2,335,700 78.29 78.96 77.63 120,400 117,700 0.3
08/01/2024
78.38
 2,563,400 79.96 80.38 78.29 29,100 403,700 -35.5
05/01/2024
79.54
 1,430,600 80.21 80.63 79.04 37,200 72,500 -3.4
04/01/2024
79.96
 5,627,600 78.46 82.46 78.46 262,300 285,700 -2.2
03/01/2024
78.29
 1,529,900 77.63 78.29 77.63 115,300 354,900 -22.4
02/01/2024
78.13
 1,466,800 78.79 79.04 77.71 172,500 12,000 15.0
01/01/2024
78.63
 1,296,500 78.04 78.63 78.04 152,700 2,000 14.2
29/12/2023
78.63
 1,296,500 78.04 78.63 78.04 152,700 2,000 14.2
28/12/2023
78.29
 1,686,200 78.38 79.46 77.88 197,100 4,600 18.1
27/12/2023
78.38
 1,501,700 78.71 78.96 78.04 40,900 18,200 2.1
26/12/2023
78.21
 3,027,400 76.79 78.96 76.71 67,600 14,000 5.0
25/12/2023
76.46
 960,900 75.46 76.96 75.13 60,000 12,200 4.4
22/12/2023
75.38
 1,421,400 75.80 75.80 74.88 248,200 259,000 -1.0
21/12/2023
75.80
 1,759,600 76.21 76.21 75.05 216,200 370,400 -14.0
20/12/2023
76.30
 1,000,600 76.79 76.96 75.96 151,800 125,500 2.5
19/12/2023: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2023
76.88
 1,608,500 76.46 76.88 75.46 64,300 161,400 -8.9
18/12/2023
75.63
 1,622,600 75.79 76.52 74.34 30,600 219,100 -17.6
15/12/2023
75.23
 2,658,600 76.60 76.60 75.23 568,300 1,362,100 -74.1
14/12/2023
76.60
 1,592,100 77.48 78.05 76.27 96,500 277,600 -17.3
13/12/2023
77.32
 1,950,400 78.45 78.69 77.32 108,800 81,000 2.6
12/12/2023
78.21
 1,149,300 78.85 79.02 78.13 100,300 83,000 1.7
11/12/2023
78.85
 1,067,800 79.18 79.26 77.97 302,700 26,000 27.0
08/12/2023
78.85
 1,476,000 77.97 79.02 77.56 501,500 92,200 39.9
07/12/2023
78.37
 4,001,300 79.02 79.82 76.68 323,800 49,200 26.7
06/12/2023
79.02
 1,514,400 78.21 79.02 77.97 287,200 36,400 24.5
05/12/2023
78.45
 2,049,000 78.77 79.98 78.21 1,600 145,900 -14.1
04/12/2023
78.61
 3,190,600 77.73 78.69 77.16 258,100 23,400 22.9
01/12/2023
76.68
 1,677,600 76.68 76.92 75.14 217,100 21,800 18.5
30/11/2023
76.19
 1,602,200 77.24 77.73 76.19 347,500 449,400 -9.4
29/11/2023
77.24
 2,153,100 76.43 77.64 76.43 124,000 13,800 10.5
28/11/2023
76.03
 1,749,500 75.95 76.03 74.26 320,600 216,300 9.8
27/11/2023
75.95
 795,100 77.24 77.32 75.79 201,700 30,600 16.3
24/11/2023
77.00
 3,115,600 75.63 77.00 73.61 563,300 11,700 51.6
23/11/2023
74.90
 2,597,700 78.13 78.21 74.90 336,200 8,700 31.1
22/11/2023
77.56
 3,854,900 77.00 78.93 76.76 39,200 23,900 1.5
21/11/2023
76.52
 2,032,100 76.19 76.60 75.39 184,400 80,300 9.9
20/11/2023
75.23
 1,840,100 73.61 75.95 73.61 229,100 17,200 19.7
17/11/2023
75.23
 2,781,700 77.40 77.40 74.58 147,100 44,300 9.7
16/11/2023
77.24
 2,760,400 75.63 77.56 75.06 0 0 0
15/11/2023
75.79
 1,914,000 76.60 76.60 75.79 626,600 127,000 47.2
14/11/2023
75.39
 2,232,400 75.79 76.76 74.82 760,700 445,708 29.4
13/11/2023
75.23
 1,654,600 75.06 76.03 73.94 12,100 12,300 0.0
10/11/2023
74.98
 2,711,000 74.02 76.84 74.02 118,400 69,100 4.6
09/11/2023
74.82
 2,802,100 74.98 76.35 74.50 284,300 112,500 16.0
08/11/2023
74.98
 2,997,800 70.87 74.98 70.71 189,700 50,200 12.5
07/11/2023
70.95
 1,838,600 70.87 72.32 69.74 229,400 169,400 5.2
06/11/2023
71.27
 2,195,600 69.66 71.76 69.02 155,100 174,200 -1.6
03/11/2023
69.18
 2,005,500 69.90 69.90 68.37 325,300 156,700 14.5
02/11/2023
69.18
 3,107,800 66.11 69.26 65.31 576,500 180,800 33.9
01/11/2023
64.74
 3,412,400 63.86 64.74 61.68 672,100 176,000 39.3
31/10/2023
63.70
 3,753,200 66.52 66.60 63.37 976,200 401,500 46.0
30/10/2023
65.71
 1,826,300 67.32 68.78 65.71 641,300 25,200 51.5
27/10/2023
68.53
 1,823,200 68.53 69.42 65.39 305,300 123,400 15.5
26/10/2023
68.53
 6,704,100 70.55 70.87 67.00 1,116,400 48,000 90.2
25/10/2023
72.00
 1,508,600 72.48 72.97 71.36 188,900 111,100 7.0
24/10/2023
72.48
 2,017,800 70.79 73.05 70.55 310,700 54,300 22.7
23/10/2023
70.55
 3,812,800 72.97 73.29 69.74 304,000 204,600 8.7
20/10/2023
73.29
 5,009,000 72.40 73.37 69.26 375,500 251,200 11.1
19/10/2023
72.40
 2,735,000 73.61 73.77 71.44 410,800 62,800 31.3
18/10/2023
73.45
 7,116,600 74.26 74.58 69.98 250,900 82,400 15.3
17/10/2023
72.73
 3,049,600 78.37 78.93 72.73 283,500 45,400 22.4
16/10/2023
78.13
 3,252,100 79.98 80.47 77.81 99,700 199,700 -9.8
13/10/2023
80.06
 3,282,300 78.13 80.22 77.97 574,500 40,500 52.5
12/10/2023
78.93
 4,366,800 78.61 81.43 77.89 220,300 128,100 9.1
11/10/2023
78.21
 1,889,800 76.84 78.21 76.35 99,600 100 9.6
10/10/2023
76.84
 3,452,200 79.02 79.02 76.60 8,500 227,300 -21.2
09/10/2023
78.21
 4,070,800 76.68 79.42 76.68 10,600 240,500 -22.4
06/10/2023
76.60
 2,451,600 75.71 77.24 74.26 46,000 36,500 0.9
05/10/2023
74.98
 3,498,100 76.76 78.21 74.98 15,600 154,200 -13.3
04/10/2023
76.19
 6,062,700 72.56 77.00 71.76 308,700 71,000 22.2
03/10/2023
73.37
 4,586,800 74.98 75.14 72.48 26,700 96,300 -6.4
02/10/2023
75.55
 1,894,700 74.98 76.19 74.82 4,300 33,300 -2.7
29/09/2023
75.39
 2,717,700 76.60 77.00 74.90 375,700 349,700 2.4
28/09/2023
75.71
 3,637,200 74.02 75.79 72.48 50,600 293,200 -22.0
27/09/2023
73.85
 5,559,900 74.10 74.18 69.34 257,800 187,900 5.8
26/09/2023
72.97
 5,426,000 72.56 75.55 72.56 924,700 91,400 76.7
25/09/2023
73.53
 5,155,900 79.02 79.58 73.53 52,700 263,600 -20.6
22/09/2023
79.02
 7,370,000 74.58 80.31 73.69 397,200 214,000 17.2
21/09/2023
75.79
 3,491,400 77.40 78.21 75.47 60,100 98,800 -3.7
20/09/2023
77.32
 3,462,600 75.14 78.61 75.14 274,300 108,900 15.8
19/09/2023
74.82
 5,109,900 72.00 75.23 72.00 449,300 256,700 17.8
18/09/2023
71.92
 4,025,600 72.56 73.21 71.19 0 0 0
15/09/2023
73.21
 2,315,400 73.53 74.42 72.97 313,500 92,400 20.2
14/09/2023
73.21
 3,433,700 72.81 74.82 72.65 226,700 196,000 2.8
13/09/2023
73.21
 4,308,800 75.39 75.39 73.05 731,100 739,700 -0.5
12/09/2023
74.34
 2,161,100 73.45 74.58 73.21 246,100 312,400 -6.1
11/09/2023
73.29
 4,877,600 75.79 75.79 72.65 745,300 186,000 51.0
08/09/2023
74.50
 4,509,500 72.56 75.71 72.16 599,000 169,200 40.1
07/09/2023
71.76
 2,882,100 73.29 74.34 71.76 89,800 148,200 -5.3
06/09/2023
73.21
 3,467,300 73.37 74.74 72.16 93,700 211,600 -10.7
05/09/2023
73.37
 3,282,300 70.87 73.45 69.82 276,100 204,400 6.3
04/09/2023
42.41
 1,345,700 43.14 43.22 42.33 28,300 1,200 1.4
01/09/2023
46.44
 1,265,000 47.41 48.05 46.44 63,300 424,700 -20.8
31/08/2023
70.55
 3,416,800 67.73 70.55 67.32 591,400 34,900 47.9
30/08/2023
67.49
 2,285,300 67.08 68.61 66.92 86,600 39,700 3.9
29/08/2023
66.92
 3,441,000 67.65 68.05 66.20 636,200 263,500 31.1
28/08/2023
67.57
 4,225,200 64.58 67.57 64.58 1,514,600 57,900 120.0

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