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)
25/08/2023
64.34
 8,219,400 60.63 64.50 60.39 1,474,300 312,300 90.9
24/08/2023
60.55
 5,128,900 58.46 60.87 58.21 590,200 23,600 42.1
23/08/2023
58.37
 2,979,000 57.97 58.86 57.49 480,300 85,500 28.5
22/08/2023
57.25
 3,516,600 57.00 57.33 54.02 264,100 159,600 7.2
21/08/2023
56.44
 3,599,300 56.92 57.81 55.63 114,800 495,400 -26.7
18/08/2023
56.84
 9,711,700 60.55 60.95 56.76 75,900 748,800 -48.1
17/08/2023
60.95
 3,093,700 61.04 61.60 60.71 271,200 152,500 9.0
16/08/2023
61.04
 2,665,600 61.92 62.00 60.63 64,600 48,500 1.2
15/08/2023
61.60
 6,386,500 59.58 61.60 59.10 168,000 40,100 9.7
14/08/2023
59.18
 2,545,600 59.26 59.91 58.78 28,800 124,300 -7.0
11/08/2023
59.10
 5,349,300 60.39 60.47 58.62 224,800 13,100 15.6
10/08/2023
59.83
 5,085,100 59.66 61.12 59.50 251,500 67,900 13.7
09/08/2023
59.66
 2,160,100 60.47 60.47 59.58 24,900 194,800 -12.6
08/08/2023
60.15
 3,114,300 59.66 60.63 59.34 138,000 53,300 6.3
07/08/2023
59.58
 3,386,700 60.39 60.55 59.42 219,500 231,100 -0.9
04/08/2023
60.07
 2,596,900 59.83 60.79 59.58 313,300 353,400 -3.0
03/08/2023
59.75
 3,368,400 59.66 60.87 59.18 306,800 59,400 18.2
02/08/2023
59.75
 2,202,400 59.66 60.71 59.42 410,300 442,200 -2.4
01/08/2023
59.99
 7,667,100 58.46 61.20 57.57 167,000 465,800 -21.8
31/07/2023
58.05
 2,887,400 59.10 59.26 58.05 323,500 427,200 -7.5
28/07/2023
58.54
 3,038,500 57.65 58.78 57.33 140,100 45,500 6.8
27/07/2023
57.49
 4,549,300 58.05 58.13 56.92 35,800 56,800 -1.5
26/07/2023
58.05
 3,165,400 58.29 59.50 57.81 30,300 82,800 -3.8
25/07/2023
58.29
 3,359,800 58.62 58.86 57.65 22,300 255,800 -16.9
24/07/2023
58.29
 4,582,200 58.94 58.94 57.73 72,000 224,900 -11.0
21/07/2023
58.86
 3,264,000 58.94 59.58 58.70 224,900 168,500 4.1
20/07/2023
58.78
 5,116,900 57.41 59.26 57.41 465,600 743,700 -20.2
19/07/2023
57.25
 2,835,400 57.25 57.89 56.84 104,000 340,000 -16.7
18/07/2023
57.08
 3,266,900 57.81 58.46 57.00 114,600 679,000 -40.1
17/07/2023
57.57
 2,340,400 58.05 58.54 57.41 26,900 94,500 -4.8
14/07/2023
57.73
 3,856,200 58.05 58.78 57.00 436,500 865,400 -30.6
13/07/2023
57.41
 6,615,100 54.99 58.37 54.99 128,300 951,500 -59.1
12/07/2023
54.58
 4,538,100 54.02 55.15 53.46 120,700 1,516,200 -94.2
11/07/2023
53.70
 5,092,400 54.75 54.75 53.38 11,200 483,300 -31.6
10/07/2023
54.67
 3,716,500 54.75 55.07 54.34 55,800 102,800 -3.2
07/07/2023
54.67
 3,434,000 54.26 55.47 54.18 41,400 118,100 -5.2
06/07/2023
54.42
 4,735,300 53.78 54.42 53.38 214,900 79,400 9.1
05/07/2023
53.70
 9,033,100 52.81 54.67 52.41 793,900 47,900 50.1
04/07/2023
52.25
 2,334,800 51.44 52.25 51.36 2,400 503,400 -32.1
03/07/2023
51.44
 2,187,500 52.33 52.89 51.44 5,500 232,800 -14.6
30/06/2023
51.44
 1,924,700 50.80 51.76 50.63 245,200 6,400 15.2
29/06/2023
50.80
 6,249,000 53.05 53.05 50.80 43,900 658,100 -39.3
28/06/2023
52.73
 2,912,100 52.81 53.70 52.73 18,400 85,000 -4.4
27/06/2023
52.81
 4,161,700 52.41 54.02 52.17 18,100 178,200 -10.5
26/06/2023
52.33
 3,842,900 52.41 53.46 51.44 103,800 156,100 -3.4
23/06/2023
52.65
 3,414,800 53.13 53.21 52.25 316,500 147,600 11.0
22/06/2023
53.21
 6,396,200 51.60 53.54 51.20 201,100 120,600 5.0
21/06/2023
51.36
 3,683,500 50.80 51.52 50.63 141,300 250,500 -6.9
20/06/2023
50.71
 2,821,100 49.83 50.71 49.34 900 240,900 -14.9
19/06/2023
49.34
 3,235,600 49.51 49.91 48.94 196,600 15,500 11.1
16/06/2023
49.51
 4,712,700 50.88 51.44 49.51 58,100 286,000 -14.1
15/06/2023
50.39
 3,445,800 49.59 50.55 49.42 240,500 362,100 -7.6
14/06/2023
49.59
 3,274,800 50.80 51.28 49.59 52,100 77,200 -1.5
13/06/2023
50.55
 5,373,400 52.25 52.25 49.83 106,400 387,700 -17.9
12/06/2023
52.00
 3,491,400 51.84 52.33 50.47 29,000 341,300 -19.9
09/06/2023
50.88
 9,222,300 47.89 50.88 47.41 284,500 421,500 -8.8
08/06/2023
47.57
 4,842,000 48.70 49.18 47.57 208,100 7,900 12.0
07/06/2023
48.70
 4,554,600 48.22 49.91 48.05 67,300 26,600 2.5
06/06/2023
48.22
 3,637,700 47.73 48.38 47.25 387,100 222,400 9.7
05/06/2023
47.65
 8,437,500 46.04 48.54 45.15 200,900 181,700 0.9
02/06/2023
45.39
 6,220,700 44.35 45.39 44.10 250,500 140,700 6.2
01/06/2023
44.02
 5,156,300 43.22 44.26 43.22 191,200 185,800 0.3
31/05/2023
43.22
 3,329,000 43.62 43.78 42.97 84,900 4,900 4.3
30/05/2023
43.38
 7,508,800 41.93 43.46 41.68 444,000 54,300 20.7
29/05/2023
41.52
 2,687,600 40.88 41.93 40.56 51,500 202,200 -7.7
26/05/2023
40.56
 1,558,800 41.04 41.44 40.48 6,500 252,900 -12.4
25/05/2023
40.88
 1,369,600 40.80 40.96 40.48 82,100 267,900 -9.4
24/05/2023
40.96
 1,068,700 41.52 41.68 40.88 30,600 50,400 -1.0
23/05/2023
41.44
 2,367,300 40.80 41.93 40.56 29,800 300,800 -13.8
22/05/2023
40.64
 1,473,600 40.48 40.80 40.31 30,900 125,900 -4.8
19/05/2023
40.48
 1,741,400 40.72 40.88 40.31 184,200 340,500 -7.9
18/05/2023
40.64
 1,815,300 41.04 41.04 40.64 210,100 284,100 -3.7
17/05/2023
40.96
 1,898,900 41.12 41.77 40.96 299,300 239,400 3.1
16/05/2023
41.28
 2,526,200 41.68 41.68 41.04 378,400 649,700 -14.0
15/05/2023
41.52
 1,537,300 41.93 42.01 41.52 5,800 208,300 -10.5
12/05/2023
41.77
 1,492,000 42.09 42.17 41.60 178,700 205,100 -1.4
11/05/2023
42.09
 3,286,900 41.52 42.65 41.36 389,300 414,200 -1.3
10/05/2023
41.28
 2,019,000 41.60 41.60 41.20 17,000 202,200 -9.5
09/05/2023
41.68
 1,081,400 41.93 42.09 41.44 26,300 38,900 -0.6
08/05/2023
41.68
 1,294,100 41.52 41.77 41.28 52,700 11,600 2.1
05/05/2023
41.44
 1,131,700 41.12 41.68 41.12 470,700 17,000 23.3
04/05/2023
41.12
 1,697,400 41.60 42.09 41.04 12,200 75,100 -3.2
03/05/2023
40.56
 1,021,000 41.12 41.20 40.23 195,100 172,600 1.1
02/05/2023
47.41
 1,831,400 48.22 48.22 46.76 103,905 43,200 3.6
01/05/2023
49.10
 1,367,200 48.54 49.51 48.54 148,200 42,600 6.4
28/04/2023
41.52
 1,493,300 41.85 42.33 41.44 15,600 473,000 -23.6
27/04/2023
41.60
 1,664,100 41.60 42.41 41.52 21,200 666,500 -33.4
26/04/2023
41.44
 1,660,400 41.52 41.60 41.04 971,775 1,374,275 -20.7
25/04/2023
41.52
 1,807,300 41.52 41.85 41.12 406,210 89,400 16.3
24/04/2023
41.36
 1,826,100 41.93 42.41 41.36 2,000 33,632 -1.6
21/04/2023
41.93
 4,259,600 43.38 43.86 41.93 46,200 314,600 -14.0
20/04/2023
43.22
 1,296,200 43.54 43.86 43.14 6,300 56,000 -2.7
19/04/2023
43.54
 2,517,200 43.54 44.67 43.06 41,200 149,800 -5.9
18/04/2023
43.54
 2,366,900 42.97 44.18 42.89 10,500 179,226 -9.1
17/04/2023
42.97
 2,454,300 43.94 44.10 42.57 22,900 153,941 -7.0
14/04/2023
43.78
 4,115,700 44.35 45.64 43.78 90,100 410,319 -17.4
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
44.02
 4,832,000 42.49 44.02 42.01 106,900 239,926 -7.3
12/04/2023
41.93
 1,417,400 41.93 42.64 41.77 30,700 1,414 1.6
11/04/2023
41.77
 1,252,300 41.61 41.85 41.21 22,300 170,299 -7.8
10/04/2023
41.69
 1,890,100 41.77 42.56 41.61 76,580 445,607 -19.4

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