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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |