CTCP Tập đoàn Đại Châu (dcs)

1.30
0.10
(8.33%)
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
(2026-02-11) 		0 0% 1,247,100 -9,000 -0.0
1.20
1.30
1.30
2 tháng
(2026-01-12) 		0 0% 6,119,500 -9,000 -0.0
1.20
1.40
1.30
3 tháng
(2025-12-15) 		0.30 33.33% 7,111,500 -9,000 -0.0
0.90
1.40
1.30
6 tháng
(2025-09-15) 		0.20 20% 10,121,400 -9,000 -0.0
0.80
1.40
1.30
12 tháng
(2025-03-18) 		0.10 9.09% 23,211,400 -38,200 -0.0
0.80
1.40
1.30
24 tháng
(2024-03-25) 		0.70 140% 77,998,397 -37,977 -0.0
0.50
1.40
1.30
36 tháng
(2023-03-29) 		0.60 100% 116,189,276 -115,877 -0.1
0.40
1.40
1.30
60 tháng
(2021-04-08) 		0.20 20% 354,590,014 -1,143,248 -1.6
0.40
4.10
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2015
3.30
 284,205 3.20 3.40 3.20 0 0 0
23/10/2015
3.20
 231,900 3.30 3.40 3.20 0 0 0
22/10/2015
3.30
 222,258 3.30 3.40 3.20 0 0 0
21/10/2015
3.30
 124,300 3.30 3.40 3.20 0 0 0
20/10/2015
3.30
 86,510 3.30 3.40 3.20 0 0 0
19/10/2015
3.30
 450,098 3.40 3.40 3.20 0 0 0
16/10/2015
3.40
 327,500 3.30 3.40 3.30 0 0 0
15/10/2015
3.30
 198,800 3.30 3.40 3.30 0 0 0
14/10/2015
3.30
 175,377 3.40 3.40 3.30 0 0 0
13/10/2015
3.40
 139,600 3.40 3.40 3.30 0 0 0
12/10/2015
3.40
 185,323 3.30 3.50 3.30 0 0 0
09/10/2015
3.30
 360,810 3.50 3.50 3.30 0 0 0
08/10/2015
3.50
 365,463 3.30 3.50 3.30 0 0 0
07/10/2015
3.30
 330,412 3.40 3.50 3.30 0 0 0
06/10/2015
3.40
 618,330 3.40 3.60 3.40 0 0 0
05/10/2015
3.40
 332,300 3.30 3.40 3.20 0 0 0
02/10/2015
3.30
 144,200 3.30 3.30 3.20 0 0 0
01/10/2015
3.30
 374,108 3.30 3.30 3.20 0 0 0
30/09/2015
3.30
 162,726 3.30 3.30 3.20 0 0 0
29/09/2015
3.30
 83,700 3.30 3.40 3.20 0 0 0
28/09/2015
3.30
 198,600 3.40 3.50 3.20 0 0 0
25/09/2015
3.40
 480,700 3.30 3.50 3.30 0 0 0
24/09/2015
3.30
 402,200 3.30 3.40 3.20 0 0 0
23/09/2015
3.30
 176,421 3.30 3.30 3.20 0 0 0
22/09/2015
3.30
 81,109 3.30 3.30 3.20 0 0 0
21/09/2015
3.30
 142,900 3.30 3.30 3.20 0 0 0
18/09/2015
3.30
 34,311 3.20 3.30 3.20 0 0 0
17/09/2015
3.20
 105,300 3.10 3.30 3.20 0 0 0
16/09/2015
3.10
 100,627 3.20 3.30 3.10 0 0 0
15/09/2015
3.20
 236,200 3.30 3.30 3.10 0 0 0
14/09/2015
3.30
 98,606 3.30 3.40 3.20 0 0 0
11/09/2015
3.30
 189,103 3.30 3.40 3.30 0 0 0
10/09/2015
3.30
 117,730 3.30 3.40 3.20 0 0 0
09/09/2015
3.30
 346,324 3.30 3.40 3.20 0 0 0
08/09/2015
3.30
 83,400 3.30 3.30 3.20 0 0 0
07/09/2015
3.30
 108,313 3.30 3.30 3.10 0 0 0
04/09/2015
3.30
 150,130 3.30 3.30 3.10 0 0 0
03/09/2015
3.30
 201,300 3.30 3.40 3.20 0 0 0
01/09/2015
3.30
 207,700 3.30 3.40 3.20 0 0 0
31/08/2015
3.30
 277,220 3.40 3.40 3.20 0 0 0
28/08/2015
3.40
 332,500 3.40 3.50 3.30 0 0 0
27/08/2015
3.40
 396,980 3.40 3.50 3.30 0 0 0
26/08/2015
3.40
 333,010 3.20 3.50 3.20 0 0 0
25/08/2015
3.20
 662,950 3.30 3.30 3 0 0 0
24/08/2015
3.30
 876,318 3.60 3.60 3.30 2,000 0 0.0
21/08/2015
3.60
 749,500 3.80 3.80 3.50 0 0 0
20/08/2015
3.80
 325,800 3.80 3.80 3.70 0 0 0
19/08/2015
3.80
 273,900 3.70 3.80 3.60 0 0 0
18/08/2015
3.70
 118,458 3.80 3.90 3.70 0 0 0
17/08/2015
3.80
 307,500 3.90 4 3.70 0 0 0
14/08/2015
3.90
 354,787 3.80 3.90 3.70 0 0 0
13/08/2015
3.80
 518,120 3.90 4 3.80 0 0 0
12/08/2015
3.90
 191,800 4 4 3.90 0 0 0
11/08/2015
4
 533,915 4.20 4.30 3.90 0 0 0
10/08/2015
4.20
 673,533 4.20 4.40 4.20 0 0 0
07/08/2015
4.20
 1,263,430 3.90 4.20 4 0 0 0
06/08/2015
3.90
 247,940 3.90 4.10 3.90 0 0 0
05/08/2015
3.90
 347,614 3.80 4 3.80 0 0 0
04/08/2015
3.80
 171,500 3.90 3.90 3.80 0 0 0
03/08/2015
3.90
 340,100 3.90 3.90 3.80 0 0 0
31/07/2015
3.90
 438,900 4 4.10 3.90 0 6 -0.0
30/07/2015
4
 545,683 4 4.10 3.90 0 0 0
29/07/2015
4
 236,413 4 4.10 3.90 0 500 -0.0
28/07/2015
4
 470,778 4.10 4.10 4 0 5,000 -0.0
27/07/2015
4.10
 258,200 4 4.20 4 0 0 0
24/07/2015
4
 424,800 4 4.10 4 0 0 0
23/07/2015
4
 113,460 4.10 4.20 4 0 0 0
22/07/2015
4.10
 91,210 4.10 4.10 4 0 0 0
21/07/2015
4.10
 104,630 4.10 4.20 4.10 0 0 0
20/07/2015
4.10
 421,800 4.10 4.20 4 0 0 0
17/07/2015
4.10
 251,235 4 4.30 4.10 0 0 0
16/07/2015
4
 209,700 4 4.10 4 0 0 0
15/07/2015
4
 801,131 4.20 4.20 4 0 0 0
14/07/2015
4.20
 305,040 4.20 4.30 4.10 0 0 0
13/07/2015
4.20
 472,200 4.30 4.30 4.20 0 0 0
10/07/2015
4.30
 193,241 4.40 4.40 4.30 0 0 0
09/07/2015
4.40
 210,400 4.40 4.40 4.20 0 0 0
08/07/2015
4.40
 693,500 4.40 4.50 4.30 0 0 0
07/07/2015
4.40
 220,154 4.50 4.50 4.40 0 0 0
06/07/2015
4.50
 201,221 4.50 4.60 4.40 0 0 0
03/07/2015
4.50
 397,707 4.40 4.60 4.40 0 0 0
02/07/2015
4.40
 429,500 4.20 4.40 4.20 0 0 0
01/07/2015
4.20
 285,262 4.30 4.40 4.20 0 0 0
30/06/2015
4.30
 224,938 4.40 4.50 4.30 0 0 0
29/06/2015
4.40
 363,281 4.50 4.50 4.40 0 0 0
26/06/2015
4.50
 840,750 4.40 4.60 4.30 0 0 0
25/06/2015
4.40
 350,716 4.40 4.50 4.30 0 0 0
24/06/2015
4.40
 584,827 4.50 4.60 4.40 0 0 0
23/06/2015
4.50
 574,963 4.50 4.60 4.50 0 0 0
22/06/2015
4.50
 552,050 4.60 4.70 4.50 0 0 0
19/06/2015
4.60
 1,595,200 4.50 4.80 4.50 0 0 0
18/06/2015
4.50
 714,700 4.50 4.60 4.40 0 0 0
17/06/2015
4.50
 865,490 4.60 4.60 4.40 0 0 0
16/06/2015
4.60
 775,810 4.80 4.80 4.60 0 0 0
15/06/2015
4.80
 703,400 4.90 4.90 4.70 0 0 0
12/06/2015
4.90
 1,111,800 4.90 4.90 4.70 10,000 0 0.0
11/06/2015
4.90
 1,012,400 5 5.10 4.80 0 0 0
10/06/2015
5
 799,160 4.90 5.10 4.90 0 0 0
09/06/2015
4.90
 1,248,968 4.90 5.20 4.90 0 0 0
08/06/2015
4.90
 1,799,100 4.50 4.90 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |