CTCP Tập đoàn Đại Châu (dcs)

0.90
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
(2025-11-05) 		0 0% 717,100 0 0
0.80
1
0.80
2 tháng
(2025-10-06) 		-0.10 -10% 1,674,100 0 0
0.80
1
0.80
3 tháng
(2025-09-08) 		-0.10 -10% 3,147,600 0 0
0.80
1.10
0.80
6 tháng
(2025-06-09) 		-0.10 -10% 9,281,200 -27,500 -0.0
0.80
1.10
0.80
12 tháng
(2024-12-10) 		0 0% 25,149,523 -29,200 -0.0
0.80
1.10
0.80
24 tháng
(2024-01-02) 		0.40 80% 78,393,166 -32,977 -0.0
0.40
1.10
0.80
36 tháng
(2022-12-21) 		0.10 12.50% 119,501,959 -106,877 -0.1
0.40
1.10
0.80
60 tháng
(2020-12-31) 		0.30 50% 375,729,699 -1,135,148 -1.6
0.40
4.10
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2014
6
 1,183,699 6 6.10 6 0 0 0
02/10/2014
6
 699,365 6.10 6.10 5.90 0 800 -0.0
01/10/2014
6.10
 946,532 5.80 6.10 5.90 0 0 0
30/09/2014
5.80
 482,371 5.90 5.90 5.80 0 0 0
29/09/2014
5.90
 280,197 5.90 6 5.80 0 0 0
26/09/2014
5.90
 911,520 5.80 6 5.90 0 0 0
25/09/2014
5.80
 633,407 5.80 5.90 5.70 0 0 0
24/09/2014
5.80
 562,800 5.90 6 5.80 0 0 0
23/09/2014
5.90
 580,200 5.70 5.90 5.60 0 0 0
22/09/2014
5.70
 644,400 6 6 5.70 0 0 0
19/09/2014
6
 663,010 5.90 6 5.80 0 0 0
18/09/2014
5.90
 1,382,427 6.20 6.20 5.90 800 3,000 -0.0
17/09/2014
6.20
 959,777 6.30 6.40 6.10 0 0 0
16/09/2014
6.30
 778,731 6.30 6.30 6 0 0 0
15/09/2014
6.30
 1,529,857 6.40 6.50 6.30 0 0 0
12/09/2014
6.40
 1,398,400 6.10 6.40 6.10 0 0 0
11/09/2014
6.10
 1,017,068 6.10 6.30 5.90 0 0 0
10/09/2014
6.10
 1,070,654 6 6.10 5.80 3,000 0 0.0
09/09/2014
6
 2,488,890 6.50 6.60 5.90 0 0 0
08/09/2014
6.50
 812,970 6.70 6.80 6.50 0 0 0
05/09/2014
6.70
 1,254,137 6.60 6.70 6.40 0 0 0
04/09/2014
6.60
 2,152,088 6.70 6.70 6.40 0 0 0
03/09/2014
6.70
 1,330,239 6.70 6.90 6.60 0 0 0
29/08/2014
6.70
 3,719,540 6.20 6.80 6.20 0 0 0
28/08/2014
6.20
 1,454,485 6.10 6.30 6.10 0 0 0
27/08/2014
6.10
 1,326,030 6.20 6.30 6 0 0 0
26/08/2014
6.20
 1,294,960 6.10 6.20 6.10 0 0 0
25/08/2014
6.10
 1,207,500 6 6.30 6 0 0 0
22/08/2014
6
 739,868 6 6.10 5.50 0 0 0
21/08/2014
6
 957,426 6.10 6.20 6 0 0 0
20/08/2014
6.10
 627,610 6.10 6.20 6.10 0 0 0
19/08/2014
6.10
 1,234,000 6.10 6.30 6 0 0 0
18/08/2014
6.10
 842,250 6 6.20 6 0 0 0
15/08/2014
6
 1,170,366 6 6.10 5.90 0 0 0
14/08/2014
6
 1,278,719 6.20 6.30 6 0 0 0
13/08/2014
6.20
 868,160 6 6.20 5.90 0 0 0
12/08/2014
6
 1,405,120 6.10 6.10 5.90 0 0 0
11/08/2014
6.10
 714,635 6.10 6.20 6 0 0 0
08/08/2014
6.10
 1,115,984 6.30 6.40 6.10 0 0 0
07/08/2014
6.30
 2,721,095 5.90 6.30 5.90 0 15,400 -0.1
06/08/2014
5.90
 1,732,000 5.60 5.90 5.60 0 15,000 -0.1
05/08/2014
5.60
 860,000 5.50 5.70 5.40 0 2,900 -0.0
04/08/2014
5.50
 401,001 5.50 5.50 5.40 400 0 0.0
01/08/2014
5.50
 512,437 5.60 5.60 5.40 0 0 0
31/07/2014
5.60
 662,600 5.40 5.60 5.40 0 500 -0.0
30/07/2014
5.40
 530,820 5.30 5.50 5.30 0 0 0
29/07/2014
5.30
 572,937 5.20 5.30 5.20 0 0 0
28/07/2014
5.20
 1,490,900 5.50 5.50 5.20 0 15,000 -0.1
25/07/2014
5.50
 930,860 5.80 5.90 5.50 0 15,000 -0.1
24/07/2014
5.80
 585,129 5.80 5.90 5.80 0 0 0
23/07/2014
5.80
 705,330 5.90 5.90 5.70 0 0 0
22/07/2014
5.90
 697,520 6 6 5.80 500 0 0.0
21/07/2014
6
 1,094,496 6.10 6.20 5.90 0 0 0
18/07/2014
6.10
 1,157,355 6.20 6.20 6 0 0 0
17/07/2014
6.20
 1,167,465 6.10 6.20 5.50 5,000 0 0.0
16/07/2014
6.10
 1,796,413 6.20 6.40 6.10 15,000 0 0.1
15/07/2014
6.20
 661,534 6.20 6.30 5.70 0 10,000 -0.0
14/07/2014
6.20
 690,700 6.10 6.20 6.10 0 10,000 -0.1
11/07/2014
6.10
 1,676,232 6.20 6.20 6 10,000 0 0.1
10/07/2014
6.20
 1,544,920 6.40 6.40 5.80 0 12,100 -0.1
09/07/2014
6.40
 2,063,927 6.30 6.60 6.30 0 8,000 -0.1
08/07/2014
6.30
 1,109,214 6.40 6.40 6.20 0 0 0
07/07/2014
6.40
 1,319,803 6.30 6.50 6.20 0 0 0
04/07/2014
6.30
 1,788,450 6.20 6.40 6.10 11,000 0 0.1
03/07/2014
6.20
 1,691,865 6.30 6.50 6.10 20,000 0 0.1
02/07/2014
6.30
 3,038,441 5.90 6.30 5.80 10,000 0 0.1
01/07/2014
5.90
 1,512,810 5.80 6 5.60 0 0 0
30/06/2014
5.80
 651,500 5.70 5.80 5.70 0 0 0
27/06/2014
5.70
 794,619 5.80 5.90 5.70 7,000 0 0.0
26/06/2014
5.80
 4,050,671 5.50 6 5.60 0 5,000 -0.0
25/06/2014
5.50
 823,270 5.60 5.70 5.50 0 0 0
24/06/2014
5.60
 488,000 5.50 5.60 5.40 0 5,000 -0.0
23/06/2014
5.50
 772,200 5.40 5.70 5.40 0 0 0
20/06/2014
5.40
 865,100 5.60 5.70 5.40 0 4,000 -0.0
19/06/2014
5.60
 1,787,500 5.80 5.80 5.40 10,000 26,000 -0.1
18/06/2014
5.80
 1,844,706 5.70 5.90 5.70 0 10,000 -0.1
17/06/2014
5.70
 1,392,150 5.60 5.80 5.50 4,000 0 0.0
16/06/2014
5.60
 510,500 5.50 5.60 5.50 0 0 0
13/06/2014
5.50
 617,500 5.50 5.60 5.40 0 8,000 -0.0
12/06/2014
5.50
 1,345,700 5.40 5.70 5.40 0 0 0
11/06/2014
5.40
 851,631 5.30 5.50 5.30 0 0 0
10/06/2014
5.30
 756,600 5.50 5.60 5.30 15,000 3,400 0.1
09/06/2014
5.50
 1,253,825 5.70 5.80 5.50 21,000 0 0.1
06/06/2014
5.70
 1,263,062 5.30 5.70 5.30 0 0 0
05/06/2014
5.30
 358,590 5.20 5.40 5.10 0 13,084 -0.1
04/06/2014
5.20
 850,080 5.40 5.40 5.10 8,000 5,000 0.0
03/06/2014
5.40
 618,800 5.20 5.50 5.20 0 8,000 -0.0
02/06/2014
5.20
 1,180,000 5.50 5.60 5.20 6,000 0 0.0
30/05/2014
5.50
 1,023,254 5.80 5.80 5.50 0 0 0
29/05/2014
5.80
 1,104,807 5.70 5.90 5.50 0 0 0
28/05/2014
5.70
 1,305,472 5.90 6 5.70 0 0 0
27/05/2014
5.90
 2,267,973 5.70 6 5.50 10,000 0 0.1
26/05/2014
5.70
 971,400 5.50 5.70 5.20 5,000 0 0.0
23/05/2014
5.50
 1,638,100 5.50 5.60 5.20 5,000 0 0.0
22/05/2014
5.50
 2,335,579 5.90 5.90 5.50 0 0 0
21/05/2014
5.90
 1,724,019 5.50 5.90 5.30 0 0 0
20/05/2014
5.50
 2,389,940 5 5.50 4.90 0 0 0
19/05/2014
5
 2,546,286 4.60 5 4.50 0 0 0
16/05/2014
4.60
 917,573 4.20 4.60 4.10 0 0 0
15/05/2014
4.20
 1,179,000 4.60 4.80 4.20 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |