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)
05/06/2015
4.50
 632,413 4.40 4.50 4.40 0 0 0
04/06/2015
4.40
 569,025 4.40 4.60 4.30 0 0 0
03/06/2015
4.40
 1,002,413 4.10 4.40 4.20 0 0 0
02/06/2015
4.10
 790,300 4.10 4.30 4.10 0 0 0
01/06/2015
4.10
 202,500 4.20 4.40 4.10 0 0 0
29/05/2015
4.20
 918,615 4.40 4.50 4.20 0 0 0
28/05/2015
4.40
 492,685 4.20 4.50 4.20 0 0 0
27/05/2015
4.20
 484,681 4.40 4.40 4.20 0 0 0
26/05/2015
4.40
 1,130,010 4 4.40 4 0 0 0
25/05/2015
4
 779,600 3.90 4 3.80 0 0 0
22/05/2015
3.90
 395,410 3.80 4 3.70 0 0 0
21/05/2015
3.80
 121,200 3.90 3.90 3.70 0 0 0
20/05/2015
3.90
 269,303 3.60 3.90 3.50 0 0 0
19/05/2015
3.60
 148,200 3.50 3.60 3.50 0 0 0
18/05/2015
3.50
 160,800 3.50 3.50 3.50 0 10,000 -0.0
15/05/2015
3.50
 171,700 3.60 3.70 3.50 0 0 0
14/05/2015
3.60
 55,550 3.50 3.60 3.50 0 0 0
13/05/2015
3.50
 232,300 3.60 3.60 3.50 0 0 0
12/05/2015
3.60
 277,300 3.60 3.60 3.50 0 0 0
11/05/2015
3.60
 285,200 3.70 3.80 3.60 0 0 0
08/05/2015
3.70
 175,430 3.50 3.70 3.60 0 0 0
07/05/2015
3.50
 177,020 3.60 3.70 3.50 0 0 0
06/05/2015
3.60
 207,800 3.80 3.80 3.60 5,000 0 0.0
05/05/2015
3.80
 206,142 3.70 3.80 3.60 0 0 0
04/05/2015
3.70
 660,100 4.10 4.10 3.70 0 0 0
27/04/2015
4.10
 198,200 4.10 4.20 4 0 0 0
24/04/2015
4.10
 89,200 4.20 4.20 4.10 0 0 0
23/04/2015
4.20
 243,475 4.30 4.30 4.10 0 0 0
22/04/2015
4.30
 311,410 4.40 4.40 4.30 0 0 0
21/04/2015
4.40
 403,061 4.30 4.50 4.30 0 0 0
20/04/2015
4.30
 698,730 4.20 4.50 4.20 0 0 0
17/04/2015
4.20
 413,208 4.10 4.20 4.10 0 0 0
16/04/2015
4.10
 250,000 4.10 4.20 4 1,000 0 0.0
15/04/2015
4.10
 198,800 3.90 4.10 3.90 0 0 0
14/04/2015
3.90
 147,710 4.10 4.10 3.90 0 0 0
13/04/2015
4.10
 249,500 4.20 4.20 4 0 0 0
10/04/2015
4.20
 279,700 4 4.20 4 0 600 -0.0
09/04/2015
4
 271,100 3.90 4.10 3.90 0 0 0
08/04/2015
3.90
 265,410 3.80 4 3.90 0 1,000 -0.0
07/04/2015
3.80
 180,200 3.80 3.90 3.70 2,000 0 0.0
06/04/2015
3.80
 97,800 3.90 3.90 3.80 0 0 0
03/04/2015
3.90
 199,600 3.90 3.90 3.80 0 1,300 -0.0
02/04/2015
3.90
 410,500 3.80 3.90 3.60 300 0 0.0
01/04/2015
3.80
 327,500 4 4 3.80 0 0 0
31/03/2015
4
 375,300 4 4.10 3.90 400 0 0.0
30/03/2015
4
 233,500 4.10 4.10 3.90 0 0 0
27/03/2015
4.10
 188,100 4.10 4.20 4 400 0 0.0
26/03/2015
4.10
 163,700 4.10 4.20 4 0 0 0
25/03/2015
4.10
 120,806 4.20 4.20 4.10 0 0 0
24/03/2015
4.20
 313,200 4.20 4.20 4 0 0 0
23/03/2015
4.20
 274,600 4.30 4.30 4.20 0 0 0
20/03/2015
4.30
 471,909 4.20 4.40 4.20 0 0 0
19/03/2015
4.20
 404,030 4.20 4.20 4.10 0 0 0
18/03/2015
4.20
 379,821 4.20 4.20 4.10 0 0 0
17/03/2015
4.20
 375,703 4.20 4.30 4.20 500 0 0.0
16/03/2015
4.20
 173,339 4.40 4.40 4.20 0 0 0
13/03/2015
4.40
 213,605 4.40 4.50 4.30 0 0 0
12/03/2015
4.40
 169,200 4.40 4.40 4.40 0 0 0
11/03/2015
4.40
 506,223 4.50 4.50 4.30 0 0 0
10/03/2015
4.50
 124,506 4.50 4.60 4.50 0 0 0
09/03/2015
4.50
 162,806 4.50 4.50 4.40 0 0 0
06/03/2015
4.50
 253,192 4.50 4.60 4.40 0 0 0
05/03/2015
4.50
 227,100 4.60 4.60 4.50 0 0 0
04/03/2015
4.60
 339,816 4.70 4.70 4.50 0 0 0
03/03/2015
4.70
 199,607 4.60 4.70 4.50 0 0 0
02/03/2015
4.60
 64,454 4.60 4.60 4.50 0 0 0
27/02/2015
4.60
 240,000 4.70 4.80 4.60 0 0 0
26/02/2015
4.70
 244,010 4.40 4.70 4.40 0 0 0
25/02/2015
4.40
 402,980 4.40 4.60 4.40 0 0 0
24/02/2015
4.40
 398,500 4.60 4.60 4.30 0 0 0
13/02/2015
4.60
 182,101 4.70 4.70 4.60 0 0 0
12/02/2015
4.70
 216,242 4.70 4.80 4.60 0 0 0
11/02/2015
4.70
 113,000 4.60 4.70 4.60 0 0 0
10/02/2015
4.60
 143,809 4.50 4.60 4.40 0 0 0
09/02/2015
4.50
 137,486 4.50 4.50 4.40 0 15,000 -0.1
06/02/2015
4.50
 184,600 4.60 4.60 4.50 0 0 0
05/02/2015
4.60
 148,600 4.60 5 4.50 0 0 0
04/02/2015
4.60
 209,630 4.50 4.90 4.40 0 0 0
03/02/2015
4.50
 464,160 4.70 4.70 4.40 0 0 0
02/02/2015
4.70
 265,100 4.90 4.90 4.70 0 0 0
30/01/2015
4.90
 661,511 5 5.20 4.90 0 0 0
29/01/2015
5
 390,142 4.90 5 4.90 0 0 0
28/01/2015
4.90
 289,000 4.90 5.10 4.90 0 0 0
27/01/2015
4.90
 778,910 5.20 5.20 4.90 0 0 0
26/01/2015
5.20
 156,522 5.10 5.30 5.10 0 0 0
23/01/2015
5.10
 265,900 5.10 5.30 5.10 0 0 0
22/01/2015
5.10
 157,931 5.10 5.20 5.10 0 3,500 -0.0
21/01/2015
5.10
 154,321 5.10 5.20 5.10 0 0 0
20/01/2015
5.10
 373,300 5.10 5.20 5.10 0 20,000 -0.1
19/01/2015
5.10
 377,600 5.20 5.30 5.10 0 20,000 -0.1
16/01/2015
5.20
 317,650 5.30 5.40 5.20 0 0 0
15/01/2015
5.30
 420,900 5.20 5.30 5.20 0 0 0
14/01/2015
5.20
 459,725 5.20 5.40 5.10 0 0 0
13/01/2015
5.20
 149,658 5.30 5.40 5.20 0 0 0
12/01/2015
5.30
 323,200 5.40 5.50 5.30 0 0 0
09/01/2015
5.40
 392,888 5.20 5.40 5.20 8,000 0 0.0
08/01/2015
5.20
 166,582 5.30 5.40 5.20 0 0 0
07/01/2015
5.30
 473,941 5.40 5.50 5.30 7,000 0 0.0
06/01/2015
5.40
 354,217 5.30 5.40 5.10 0 0 0
05/01/2015
5.30
 339,400 5.30 5.40 5.30 7,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |