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)
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
09/12/2013
4
 1,312,460 4.10 4.20 4 0 0 0
06/12/2013
4.10
 755,101 4.20 4.20 4.10 0 0 0
05/12/2013
4.20
 794,940 4.20 4.20 4 0 0 0
04/12/2013
4.20
 1,844,591 4.10 4.40 4 0 0 0
03/12/2013
4.10
 1,136,338 4.20 4.20 4 0 0 0
02/12/2013
4.20
 983,244 4.20 4.20 4 2,000 0 0.0
29/11/2013
4.20
 3,281,270 3.90 4.20 3.90 0 0 0
28/11/2013
3.90
 1,397,125 4 4.10 3.80 0 80 -0.0
27/11/2013
4
 1,889,419 3.90 4.10 3.90 0 0 0
26/11/2013
3.90
 1,344,082 3.90 4 3.70 4,000 0 0.0
25/11/2013
3.90
 1,877,512 3.90 4.10 3.90 2,000 0 0.0
22/11/2013
3.90
 1,537,061 3.80 4 3.70 0 0 0
21/11/2013
3.80
 2,947,253 4 4.30 3.80 0 0 0
20/11/2013
4
 1,487,690 3.80 4 3.70 0 0 0
19/11/2013
3.80
 1,616,115 3.70 3.90 3.60 0 0 0
18/11/2013
3.70
 1,684,268 3.50 3.80 3.50 0 0 0
15/11/2013
3.50
 1,209,600 3.30 3.50 3.30 0 0 0
14/11/2013
3.30
 946,410 3.20 3.40 3.20 0 0 0
13/11/2013
3.20
 818,903 3.30 3.40 3.20 0 0 0
12/11/2013
3.30
 2,363,334 3.30 3.50 3.30 0 0 0
11/11/2013
3.30
 844,666 3.30 3.30 3.10 0 0 0
08/11/2013
3.30
 820,329 3.10 3.30 3.10 0 0 0
07/11/2013
3.10
 1,191,204 3.30 3.40 3.10 0 0 0
06/11/2013
3.30
 1,784,204 3.30 3.50 3.20 0 0 0
05/11/2013
3.30
 1,584,363 3.10 3.30 3 0 0 0
04/11/2013
3.10
 1,856,889 2.90 3.10 2.80 0 0 0
01/11/2013
2.90
 271,095 2.80 2.90 2.70 0 6,000 -0.0
31/10/2013
2.80
 422,928 2.80 2.80 2.80 0 0 0
30/10/2013
2.80
 155,023 2.90 2.90 2.80 0 0 0
29/10/2013
2.90
 179,720 2.90 2.90 2.80 0 0 0
28/10/2013
2.90
 306,415 2.90 3 2.90 0 0 0
25/10/2013
2.90
 906,266 2.80 3 2.80 0 0 0
24/10/2013
2.80
 885,291 2.90 3 2.70 0 0 0
23/10/2013
2.90
 540,153 2.90 3 2.80 0 0 0
22/10/2013
2.90
 627,090 3 3.10 2.90 0 0 0
21/10/2013
3
 1,841,450 2.80 3 2.80 0 0 0
18/10/2013
2.80
 1,027,706 3 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |