CTCP Tập đoàn Đại Châu (dcs)

1.40
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
(2025-12-29) 		0.30 27.27% 4,016,300 0 0
1.10
1.40
1.40
2 tháng
(2025-12-01) 		0.50 55.56% 4,749,000 0 0
0.80
1.40
1.40
3 tháng
(2025-10-30) 		0.40 40% 5,817,100 0 0
0.80
1.40
1.40
6 tháng
(2025-08-01) 		0.40 40% 10,957,900 -3,000 -0.0
0.80
1.40
1.40
12 tháng
(2025-02-03) 		0.50 55.56% 25,902,041 -29,200 -0.0
0.80
1.40
1.40
24 tháng
(2024-02-15) 		1 250% 80,850,676 -27,977 -0.0
0.40
1.40
1.40
36 tháng
(2023-02-13) 		0.60 75% 119,641,613 -106,877 -0.1
0.40
1.40
1.40
60 tháng
(2021-02-23) 		0.50 55.56% 369,601,540 -1,135,348 -1.6
0.40
4.10
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2012
3.30
 795,200 3.40 3.50 3.30 0 0 0
24/12/2012
3.40
 450,300 3.30 3.40 3.20 0 0 0
21/12/2012
3.30
 486,000 3.30 3.30 3.20 0 0 0
20/12/2012
3.30
 1,035,100 3.50 3.50 3.30 0 0 0
19/12/2012
3.50
 803,400 3.30 3.50 3.30 0 0 0
18/12/2012
3.30
 800,400 3.40 3.50 3.30 0 0 0
17/12/2012
3.40
 685,500 3.40 3.50 3.30 0 0 0
14/12/2012
3.40
 1,211,600 3.50 3.60 3.30 0 0 0
13/12/2012
3.50
 1,360,000 3.50 3.60 3.40 0 0 0
12/12/2012
3.50
 1,771,900 3.40 3.70 3.30 0 0 0
11/12/2012
3.40
 2,832,600 3.30 3.50 3.40 0 0 0
10/12/2012
3.30
 1,495,500 3.20 3.30 3.10 0 0 0
07/12/2012
3.20
 738,500 3.10 3.20 3.10 0 0 0
06/12/2012
3.10
 268,300 3.10 3.10 3 0 0 0
05/12/2012
3.10
 585,700 3.20 3.20 3.10 0 0 0
04/12/2012
3.20
 387,600 3 3.20 3 0 0 0
03/12/2012
3
 194,100 2.90 3 2.90 0 0 0
30/11/2012
2.90
 188,800 3.10 3.10 2.90 0 0 0
29/11/2012
3.10
 188,400 3 3.10 2.90 0 0 0
28/11/2012
3
 10,500 2.90 3 2.90 0 0 0
27/11/2012
2.90
 137,400 3 3.10 2.90 0 0 0
26/11/2012
3
 145,800 3.10 3.10 2.90 0 0 0
23/11/2012
3.10
 316,900 3.10 3.10 2.90 0 0 0
22/11/2012
3.10
 88,400 3.10 3.10 3 0 0 0
21/11/2012
3.10
 26,400 3.20 3.20 3 0 0 0
20/11/2012
3.20
 238,300 3 3.20 3.10 0 0 0
19/11/2012
3
 235,300 3.10 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |