CTCP Tập đoàn Đại Châu (dcs)

0.70
0
(0%)
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
(2026-05-13) 		-0.10 -12.50% 728,900 0 0
0.70
0.80
0.70
2 tháng
(2026-04-13) 		-0.30 -30% 2,675,300 0 0
0.70
1
0.70
3 tháng
(2026-03-16) 		-0.50 -41.67% 3,601,800 0 0
0.70
1.20
0.70
6 tháng
(2025-12-15) 		-0.20 -22.22% 10,988,900 -9,000 -0.0
0.70
1.40
0.70
12 tháng
(2025-06-17) 		-0.30 -30% 20,523,300 -34,600 -0.0
0.70
1.40
0.70
24 tháng
(2024-06-24) 		-0.20 -22.22% 59,698,882 -34,600 -0.0
0.60
1.40
0.70
36 tháng
(2023-06-28) 		-0.10 -12.50% 93,365,134 -23,877 -0.0
0.40
1.40
0.70
60 tháng
(2021-07-08) 		-0.80 -53.33% 324,872,253 -502,248 -0.6
0.40
4.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2016
5.20
 2,648,104 5.20 5.60 5.10 0 0 0
20/06/2016
5.20
 2,678,117 5.50 5.70 5.20 0 0 0
17/06/2016
5.50
 3,175,881 5.50 5.70 5.40 100 200 -0.0
16/06/2016
5.50
 4,018,177 5.20 5.70 5.20 0 98,000 -0.5
15/06/2016
5.20
 2,160,050 5.10 5.20 5 0 0 0
14/06/2016
5.10
 2,272,402 5.10 5.20 5 200 0 0.0
13/06/2016
5.10
 4,752,570 4.90 5.30 5 0 0 0
10/06/2016
4.90
 3,730,910 4.50 4.90 4.40 0 0 0
09/06/2016
4.50
 1,924,760 4.50 4.60 4.30 0 0 0
08/06/2016
4.50
 1,843,769 4.70 4.80 4.50 0 0 0
07/06/2016
4.70
 2,535,082 4.50 4.80 4.50 0 0 0
06/06/2016
4.50
 3,520,800 4.70 4.80 4.50 0 0 0
03/06/2016
4.70
 3,350,732 4.80 4.90 4.50 0 0 0
02/06/2016
4.80
 2,722,577 4.90 5 4.70 0 5,000 -0.0
01/06/2016
4.90
 3,394,775 4.60 5 4.50 0 0 0
31/05/2016
4.60
 5,192,094 4.20 4.60 4.10 0 0 0
30/05/2016
4.20
 3,303,693 3.90 4.20 3.90 5,000 0 0.0
27/05/2016
3.90
 1,331,525 4 4.20 3.90 0 0 0
26/05/2016
4
 7,085,335 3.80 4.10 3.90 0 0 0
25/05/2016
3.80
 1,515,378 3.50 3.80 3.60 0 0 0
24/05/2016
3.50
 1,103,300 3.60 3.70 3.50 0 0 0
23/05/2016
3.60
 1,095,640 3.50 3.70 3.50 0 0 0
20/05/2016
3.50
 1,093,481 3.50 3.70 3.50 0 0 0
19/05/2016
3.50
 1,219,900 3.50 3.70 3.40 0 0 0
18/05/2016
3.50
 1,036,074 3.50 3.60 3.40 0 0 0
17/05/2016
3.50
 1,486,930 3.50 3.70 3.50 0 0 0
16/05/2016
3.50
 1,120,057 3.60 3.60 3.40 0 0 0
13/05/2016
3.60
 857,487 3.60 3.60 3.40 0 0 0
12/05/2016
3.60
 1,464,859 3.60 3.80 3.50 0 0 0
11/05/2016
3.60
 2,877,798 3.90 3.90 3.60 0 0 0
10/05/2016
3.90
 2,436,020 3.80 4.10 3.80 0 0 0
09/05/2016
3.80
 730,830 3.50 3.80 3.70 0 0 0
06/05/2016
3.50
 3,835,263 3.20 3.50 3.20 0 0 0
05/05/2016
3.20
 379,537 3.20 3.30 3.10 0 0 0
04/05/2016
3.20
 297,447 3.30 3.30 3.10 0 0 0
29/04/2016
3.30
 388,581 3.20 3.30 3.10 0 0 0
28/04/2016
3.20
 260,348 3.20 3.30 3.10 0 0 0
27/04/2016
3.20
 194,705 3.10 3.20 3.10 32,000 0 0.1
26/04/2016
3.10
 150,372 3.20 3.20 3.10 0 0 0
25/04/2016
3.20
 273,828 3.30 3.30 3.10 0 0 0
22/04/2016
3.30
 276,810 3.20 3.30 3.10 50,000 0 0.2
21/04/2016
3.20
 105,795 3.20 3.20 3.10 0 0 0
20/04/2016
3.20
 259,300 3.20 3.30 3.10 50,000 0 0.2
19/04/2016
3.20
 224,870 3.20 3.20 3.10 20,000 0 0.1
15/04/2016
3.20
 107,300 3.20 3.30 3.20 24,400 0 0.1
14/04/2016
3.20
 203,080 3.20 3.30 3.20 0 0 0
13/04/2016
3.20
 320,000 3.20 3.30 3.10 0 0 0
12/04/2016
3.20
 335,300 3.20 3.30 3.10 0 0 0
11/04/2016
3.20
 423,692 3.30 3.30 3.20 0 0 0
08/04/2016
3.30
 242,400 3.20 3.30 3.20 48,000 0 0.2
07/04/2016
3.20
 152,400 3.30 3.30 3.20 50,000 0 0.2
06/04/2016
3.30
 87,020 3.30 3.30 3.20 0 0 0
05/04/2016
3.30
 193,900 3.10 3.30 3.10 0 0 0
04/04/2016
3.10
 211,435 3.20 3.30 3.10 10,000 0 0.0
01/04/2016
3.20
 115,710 3.30 3.30 3.20 16,000 0 0.1
31/03/2016
3.30
 354,220 3.30 3.40 3.30 80,000 0 0.3
30/03/2016
3.30
 172,700 3.30 3.40 3.20 15,000 0 0.0
29/03/2016
3.30
 212,408 3.30 3.40 3.20 0 100 -0.0
28/03/2016
3.30
 134,131 3.40 3.40 3.30 0 0 0
25/03/2016
3.40
 555,412 3.40 3.40 3.20 5,000 0 0.0
24/03/2016
3.40
 446,534 3.40 3.50 3.30 33,200 0 0.1
23/03/2016
3.40
 597,057 3.30 3.50 3.30 49,400 0 0.2
22/03/2016
3.30
 406,600 3.30 3.40 3.30 0 0 0
21/03/2016
3.30
 267,321 3.30 3.40 3.30 10,000 0 0.0
18/03/2016
3.30
 347,029 3.50 3.50 3.30 10,000 0 0.0
17/03/2016
3.50
 775,300 3.30 3.50 3.30 0 0 0
16/03/2016
3.30
 247,804 3.40 3.50 3.30 0 0 0
15/03/2016
3.40
 715,800 3.40 3.50 3.30 10,000 0 0.0
14/03/2016
3.40
 356,504 3.40 3.50 3.30 0 0 0
11/03/2016
3.40
 52,991 3.40 3.40 3.30 9,000 0 0.0
10/03/2016
3.40
 220,963 3.40 3.40 3.30 32,000 0 0.1
09/03/2016
3.40
 154,075 3.40 3.40 3.30 5,000 0 0.0
08/03/2016
3.40
 317,300 3.30 3.50 3.30 0 0 0
07/03/2016
3.30
 584,861 3.40 3.50 3.30 0 0 0
04/03/2016
3.40
 146,200 3.40 3.40 3.30 0 0 0
03/03/2016
3.40
 583,400 3.60 3.60 3.30 0 0 0
02/03/2016
3.60
 609,400 3.50 3.60 3.40 0 0 0
01/03/2016
3.50
 681,600 3.50 3.60 3.40 0 0 0
29/02/2016
3.50
 807,966 3.30 3.50 3.30 0 0 0
26/02/2016
3.30
 327,800 3.20 3.40 3.20 0 0 0
25/02/2016
3.20
 484,760 3.30 3.40 3.20 0 0 0
24/02/2016
3.30
 412,419 3.20 3.40 3.20 0 0 0
23/02/2016
3.20
 203,110 3.30 3.40 3.20 0 0 0
22/02/2016
3.30
 678,300 3.20 3.40 3.20 0 0 0
19/02/2016
3.20
 458,844 3.20 3.20 3.10 0 0 0
18/02/2016
3.20
 219,500 3.20 3.30 3.20 0 0 0
17/02/2016
3.20
 251,200 3.30 3.30 3.20 0 0 0
16/02/2016
3.30
 438,461 3.20 3.30 3.10 62,800 0 0.2
15/02/2016
3.20
 54,300 3.20 3.20 3.10 0 0 0
05/02/2016
3.20
 53,100 3.20 3.20 3.10 0 0 0
04/02/2016
3.20
 148,134 3.10 3.20 3.10 0 0 0
03/02/2016
3.10
 71,900 3.10 3.10 3 0 0 0
02/02/2016
3.10
 92,310 3.10 3.20 3 0 0 0
01/02/2016
3.10
 191,110 3.10 3.20 3.10 20,700 0 0.1
29/01/2016
3.10
 112,510 3 3.10 3 0 0 0
28/01/2016
3
 147,414 3.10 3.10 3 0 0 0
27/01/2016
3.10
 286,100 3.10 3.20 3.10 0 0 0
26/01/2016
3.10
 158,200 3.20 3.20 3 0 0 0
25/01/2016
3.20
 517,930 3.10 3.30 3 0 0 0
22/01/2016
3.10
 287,120 3.10 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |