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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |