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)
14/05/2014
4.60
 1,484,902 4.20 4.60 3.90 0 0 0
13/05/2014
4.20
 1,171,130 4.60 4.60 4.20 0 0 0
12/05/2014
4.60
 615,900 5.10 5.10 4.60 0 0 0
09/05/2014
5.10
 1,044,703 5 5.20 4.50 0 0 0
08/05/2014
5
 1,408,800 5.50 5.50 5 0 0 0
07/05/2014
5.50
 693,900 5.50 5.70 5.40 0 5,000 -0.0
06/05/2014
5.50
 1,145,500 5.50 5.60 5.10 0 0 0
05/05/2014
5.50
 1,016,330 5.70 6 5.40 0 0 0
29/04/2014
5.70
 581,800 5.60 5.80 5.50 0 0 0
28/04/2014
5.60
 638,600 5.90 6 5.40 0 0 0
25/04/2014
5.90
 1,137,560 5.90 6.10 5.90 0 0 0
24/04/2014
5.90
 764,803 6 6 5.70 0 0 0
23/04/2014
6
 2,432,900 5.60 6.10 5.70 0 0 0
22/04/2014
5.60
 1,235,420 5.10 5.60 5.10 0 0 0
21/04/2014
5.10
 1,508,876 5.50 5.60 5.10 0 15,000 -0.1
18/04/2014
5.50
 1,549,470 6 6.20 5.50 0 0 0
17/04/2014
6
 1,671,028 5.80 6.20 5.80 0 10,000 -0.1
16/04/2014
5.80
 2,451,328 6.40 6.40 5.80 0 80,000 -0.5
15/04/2014
6.40
 1,406,748 7.10 7.10 6.40 0 0 0
14/04/2014
7.10
 1,078,813 7 7.20 6.90 0 0 0
11/04/2014
7
 1,042,016 7.10 7.20 6.90 0 0 0
10/04/2014
7.10
 1,342,656 7.40 7.40 7 0 0 0
08/04/2014
7.40
 1,277,034 7.30 7.50 7.20 0 0 0
07/04/2014
7.30
 2,038,661 7.40 7.50 7 0 60 -0.0
04/04/2014
7.40
 1,322,455 7.40 7.60 7.20 0 0 0
03/04/2014
7.40
 1,706,082 6.80 7.40 6.90 0 2,500 -0.0
02/04/2014
6.80
 2,384,052 7.10 7.30 6.40 0 0 0
01/04/2014
7.10
 1,833,749 7.70 7.70 7 0 0 0
31/03/2014
7.70
 1,782,206 7.90 8.10 7.60 0 0 0
28/03/2014
7.90
 1,275,783 7.90 8.30 7.70 0 700 -0.0
27/03/2014
7.90
 2,238,720 7.50 7.90 7.20 50,000 0 0.4
26/03/2014
7.50
 3,523,866 8.20 8.30 7.50 0 0 0
25/03/2014
8.20
 4,219,639 8.50 8.70 8.10 0 15,000 -0.1
24/03/2014
8.50
 1,872,430 8 8.70 8 0 0 0
21/03/2014
8
 3,390,820 7.40 8.10 7.30 6,500 20,000 -0.1
20/03/2014
7.40
 3,514,923 7.40 7.60 7.30 0 0 0
19/03/2014
7.40
 1,869,427 7.20 7.50 7 0 0 0
18/03/2014
7.20
 3,111,193 6.90 7.50 7 0 0 0
17/03/2014
6.90
 4,183,405 6.30 6.90 6.40 0 0 0
14/03/2014
6.30
 1,703,044 6.40 6.50 6.20 0 20,100 -0.1
13/03/2014
6.40
 1,434,763 6.10 6.40 6 0 0 0
12/03/2014
6.10
 2,356,363 6.30 6.40 6.10 0 20,000 -0.1
11/03/2014
6.30
 2,440,016 6.40 6.50 6.20 0 0 0
10/03/2014
6.40
 2,467,050 6.20 6.50 6 100 0 0.0
07/03/2014
6.20
 3,774,533 5.90 6.40 5.90 0 0 0
06/03/2014
5.90
 1,585,700 5.70 5.90 5.60 50,000 0 0.3
05/03/2014
5.70
 1,255,086 5.50 5.70 5.50 0 0 0
04/03/2014
5.50
 1,528,436 5.40 5.50 5 0 0 0
03/03/2014
5.40
 1,874,740 5.80 5.90 5.30 0 0 0
28/02/2014
5.80
 1,121,984 5.80 5.80 5.60 0 0 0
27/02/2014
5.80
 1,752,890 6 6 5.80 0 0 0
26/02/2014
6
 1,382,733 6.10 6.10 5.70 0 0 0
25/02/2014
6.10
 1,793,450 6 6.10 5.80 0 0 0
24/02/2014
6
 1,465,425 5.60 6 5.60 0 0 0
21/02/2014
5.60
 2,196,881 5.80 5.90 5.40 0 0 0
20/02/2014
5.80
 4,654,852 5.80 6.30 5.30 0 15,000 -0.1
19/02/2014
5.80
 3,592,588 5.30 5.80 5.30 0 0 0
18/02/2014
5.30
 2,480,254 5.20 5.30 5 0 0 0
17/02/2014
5.20
 5,332,766 4.80 5.20 4.80 5,000 0 0.0
14/02/2014
4.80
 1,837,577 4.70 4.80 4.60 0 5,000 -0.0
13/02/2014
4.70
 1,706,410 4.70 4.80 4.60 0 0 0
12/02/2014
4.70
 1,742,862 4.50 4.70 4.50 0 0 0
11/02/2014
4.50
 2,878,681 4.80 4.80 4.50 0 0 0
10/02/2014
4.80
 1,892,357 4.60 4.80 4.40 0 0 0
07/02/2014
4.60
 4,134,843 4.50 4.90 4.50 0 0 0
06/02/2014
4.50
 2,116,657 4.10 4.50 4.10 5,000 0 0.0
27/01/2014
4.10
 384,640 4 4.10 3.90 0 0 0
24/01/2014
4
 1,468,250 3.90 4.10 3.80 0 0 0
23/01/2014
3.90
 235,000 3.90 3.90 3.80 0 0 0
22/01/2014
3.90
 1,055,524 3.70 3.90 3.80 0 0 0
21/01/2014
3.70
 550,420 3.70 3.90 3.70 0 0 0
20/01/2014
3.70
 943,403 3.80 3.80 3.60 0 0 0
17/01/2014
3.80
 917,121 3.90 3.90 3.80 0 0 0
16/01/2014
3.90
 780,226 3.90 4 3.90 0 0 0
15/01/2014
3.90
 527,268 3.90 4 3.90 0 0 0
14/01/2014
3.90
 751,986 4 4 3.90 0 0 0
13/01/2014
4
 306,860 4 4 3.90 0 0 0
10/01/2014
4
 1,165,031 4.10 4.20 4 0 0 0
09/01/2014
4.10
 1,489,277 3.90 4.10 3.90 0 0 0
08/01/2014
3.90
 281,780 4 4 3.90 0 0 0
07/01/2014
4
 345,400 4 4.10 3.90 0 0 0
06/01/2014
4
 1,744,642 3.80 4.10 3.80 0 0 0
03/01/2014
3.80
 159,810 3.90 3.90 3.80 0 0 0
02/01/2014
3.90
 357,202 3.90 4 3.80 0 0 0
31/12/2013
3.90
 792,090 3.80 4 3.80 0 0 0
30/12/2013
3.80
 936,573 3.90 3.90 3.70 0 0 0
27/12/2013
3.90
 527,419 4 4 3.90 0 0 0
26/12/2013
4
 618,020 4 4.10 4 0 0 0
25/12/2013
4
 909,299 4 4.10 4 0 0 0
24/12/2013
4
 1,633,690 4.10 4.10 4 0 0 0
23/12/2013
4.10
 1,393,200 4 4.20 4.10 0 0 0
20/12/2013
4
 979,200 4.20 4.30 4 0 0 0
19/12/2013
4.20
 2,658,310 4 4.40 4 0 0 0
18/12/2013
4
 1,550,150 3.90 4 3.80 0 0 0
17/12/2013
3.90
 836,961 3.80 4 3.80 0 0 0
16/12/2013
3.80
 363,426 3.80 3.90 3.70 0 0 0
13/12/2013
3.80
 318,920 3.80 3.90 3.70 0 0 0
12/12/2013
3.80
 1,141,438 3.60 3.80 3.50 0 0 0
11/12/2013
3.60
 1,807,248 3.90 4 3.60 0 0 0
10/12/2013
3.90
 1,038,438 4 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |