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)
29/05/2013
3.40
 877,000 3.40 3.50 3.30 0 0 0
28/05/2013
3.40
 1,151,100 3.30 3.40 3.20 0 0 0
27/05/2013
3.30
 1,013,500 3.10 3.30 3.10 0 0 0
24/05/2013
3.10
 710,600 3.20 3.20 3.10 0 0 0
23/05/2013
3.20
 881,400 3.20 3.30 3.10 0 0 0
22/05/2013
3.20
 754,000 3.10 3.20 3.10 0 0 0
21/05/2013
3.10
 426,100 3 3.10 3 0 0 0
20/05/2013
3
 521,100 2.90 3 2.90 0 0 0
17/05/2013
2.90
 317,900 3 3 2.90 0 0 0
16/05/2013
3
 162,000 3 3.10 2.90 0 0 0
15/05/2013
3
 178,800 3 3.10 2.90 0 0 0
14/05/2013
3
 360,900 3.10 3.10 2.90 0 0 0
13/05/2013
3.10
 297,800 3.10 3.10 3 0 0 0
10/05/2013
3.10
 284,400 3.10 3.20 3 0 0 0
09/05/2013
3.10
 419,700 3 3.20 3 0 0 0
08/05/2013
3
 376,500 3.10 3.20 3 0 0 0
07/05/2013
3.10
 634,400 3.20 3.30 3.10 0 0 0
06/05/2013
3.20
 1,003,800 3 3.30 3.10 0 0 0
03/05/2013
3
 218,500 3 3.10 3 0 0 0
02/05/2013
3
 585,400 3 3.10 2.90 0 0 0
26/04/2013
3
 267,500 2.80 3 2.80 5,000 0 0.0
25/04/2013
2.80
 288,800 2.90 3 2.80 0 0 0
24/04/2013
2.90
 218,300 3 3 2.90 0 0 0
23/04/2013
3
 422,900 2.80 3 2.80 0 0 0
22/04/2013
2.80
 503,700 2.90 2.90 2.70 0 0 0
18/04/2013
2.90
 198,300 2.90 2.90 2.80 0 0 0
17/04/2013
2.90
 416,400 2.80 2.90 2.80 0 0 0
16/04/2013
2.80
 869,800 2.90 2.90 2.70 0 0 0
15/04/2013
2.90
 892,200 3.10 3.10 2.90 0 0 0
12/04/2013
3.10
 469,000 3.30 3.30 3.10 0 0 0
11/04/2013
3.30
 368,000 3.30 3.30 3.10 0 0 0
10/04/2013
3.30
 776,800 3.20 3.30 3.10 0 10,000 -0.0
09/04/2013
3.20
 1,404,500 3.40 3.40 3.20 0 20,000 -0.1
08/04/2013
3.40
 250,200 3.50 3.50 3.30 0 0 0
05/04/2013
3.50
 345,300 3.40 3.50 3.30 0 0 0
04/04/2013
3.40
 444,200 3.60 3.60 3.40 100 20,000 -0.1
03/04/2013
3.60
 453,900 3.50 3.60 3.40 0 0 0
02/04/2013
3.50
 993,900 3.60 3.70 3.50 0 0 0
01/04/2013
3.60
 621,400 3.40 3.60 3.30 50,000 0 0.2
29/03/2013
3.40
 397,000 3.40 3.40 3.30 0 0 0
28/03/2013
3.40
 335,400 3.60 3.60 3.30 0 0 0
27/03/2013
3.60
 394,100 3.50 3.60 3.40 0 0 0
26/03/2013
3.50
 503,400 3.60 3.70 3.50 0 8,300 -0.0
25/03/2013
3.60
 406,200 3.60 3.70 3.50 0 0 0
22/03/2013
3.60
 673,400 3.70 3.70 3.30 0 0 0
21/03/2013
3.70
 390,100 3.70 3.80 3.60 0 0 0
20/03/2013
3.70
 516,400 3.70 3.80 3.60 0 0 0
19/03/2013
3.70
 669,100 3.70 3.80 3.60 0 0 0
18/03/2013
3.70
 255,800 3.90 3.90 3.70 0 0 0
15/03/2013
3.90
 837,700 3.80 3.90 3.70 0 0 0
14/03/2013
3.80
 458,000 3.80 3.90 3.70 0 0 0
13/03/2013
3.80
 754,500 3.90 4 3.80 0 0 0
12/03/2013
3.90
 923,100 4 4 3.80 0 0 0
11/03/2013
4
 737,000 3.80 4 3.70 0 0 0
08/03/2013
3.80
 400,700 3.70 3.90 3.70 0 0 0
07/03/2013
3.70
 752,200 4 4 3.60 0 0 0
06/03/2013
4
 866,100 3.80 4 3.70 0 0 0
05/03/2013
3.80
 986,600 3.70 3.90 3.60 0 0 0
04/03/2013
3.70
 1,043,900 4 4.10 3.70 0 0 0
01/03/2013
4
 800,900 4 4.10 4 0 0 0
28/02/2013
4
 720,500 4 4.20 4 0 0 0
27/02/2013
4
 979,500 3.90 4.10 3.70 0 0 0
26/02/2013
3.90
 1,560,200 4.30 4.30 3.90 0 0 0
25/02/2013
4.30
 610,600 4.30 4.40 4.20 0 0 0
22/02/2013
4.30
 2,727,000 4.30 4.60 3.90 0 12,500 -0.1
21/02/2013
4.30
 2,031,300 4.80 4.80 4.30 0 0 0
20/02/2013
4.80
 1,034,100 4.70 4.80 4.60 0 0 0
19/02/2013
4.70
 4,838,100 4.50 4.80 4.50 12,500 0 0.1
18/02/2013
4.50
 1,530,500 4.30 4.50 4.20 0 0 0
08/02/2013
4.30
 884,300 4.30 4.40 4.20 0 0 0
07/02/2013
4.30
 827,000 4.10 4.30 4 0 0 0
06/02/2013
4.10
 475,500 3.90 4.10 3.90 0 0 0
05/02/2013
3.90
 443,000 4 4 3.90 0 0 0
04/02/2013
4
 698,900 4 4.10 3.90 0 0 0
01/02/2013
4
 1,209,800 4 4.10 3.80 10,600 2,700 0.0
31/01/2013
4
 771,500 4.10 4.20 3.90 1,000 0 0.0
30/01/2013
4.10
 960,400 4.20 4.30 4 11,900 0 0.0
29/01/2013
4.20
 2,517,600 4.10 4.30 3.90 184,000 0 0.7
28/01/2013
4.10
 1,686,900 4 4.20 3.90 29,500 0 0.1
25/01/2013
4
 878,800 4 4.20 4 0 0 0
24/01/2013
4
 1,607,000 3.70 4 3.70 0 0 0
23/01/2013
3.70
 1,144,000 3.80 4 3.60 0 0 0
22/01/2013
3.80
 1,037,100 4 4.10 3.70 0 0 0
21/01/2013
4
 820,000 4.20 4.20 3.90 0 0 0
18/01/2013
4.20
 1,495,500 4.20 4.20 4 0 0 0
17/01/2013
4.20
 1,460,200 4.30 4.50 4.10 0 0 0
16/01/2013
4.30
 3,568,200 4.20 4.60 4.30 0 0 0
15/01/2013
4.20
 1,987,500 4 4.20 3.90 0 0 0
14/01/2013
4
 1,076,800 3.90 4 3.80 0 0 0
11/01/2013
3.90
 1,152,200 3.90 4.10 3.80 0 0 0
10/01/2013
3.90
 967,500 3.70 3.90 3.50 0 0 0
09/01/2013
3.70
 2,893,900 3.90 4.10 3.70 0 0 0
08/01/2013
3.90
 2,387,000 4 4.10 3.80 0 22,500 -0.1
07/01/2013
4
 1,139,700 4.20 4.30 4 0 0 0
04/01/2013
4.20
 2,527,300 4 4.20 3.90 0 0 0
03/01/2013
4
 6,001,600 3.80 4 3.80 22,500 0 0.1
02/01/2013
3.80
 358,500 3.60 3.80 3.80 0 0 0
28/12/2012
3.60
 2,007,700 3.40 3.60 3.40 0 0 0
27/12/2012
3.40
 1,485,400 3.40 3.60 3.30 0 0 0
26/12/2012
3.40
 791,300 3.30 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |