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)
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
16/11/2012
3.10
 95,500 3 3.10 3 0 0 0
15/11/2012
3
 279,600 3.20 3.20 3 0 0 0
14/11/2012
3.20
 172,900 3.20 3.20 3.10 0 0 0
13/11/2012
3.20
 268,900 3.20 3.30 3.10 0 0 0
12/11/2012
3.20
 558,700 3.10 3.30 3.10 0 0 0
09/11/2012
3.10
 272,600 3.10 3.10 2.90 0 0 0
08/11/2012
3.10
 410,800 3.20 3.20 3 0 0 0
07/11/2012
3.20
 240,200 3.10 3.20 3 0 0 0
06/11/2012
3.10
 274,000 3 3.10 2.90 0 0 0
05/11/2012
3
 624,500 3.20 3.20 3 0 0 0
02/11/2012
3.20
 724,000 3.40 3.40 3.20 0 0 0
01/11/2012
3.40
 103,500 3.40 3.50 3.30 0 0 0
31/10/2012
3.40
 77,500 3.40 3.40 3.30 0 0 0
30/10/2012
3.40
 436,100 3.40 3.50 3.30 0 0 0
29/10/2012
3.40
 192,000 3.50 3.50 3.30 2,500 0 0.0
26/10/2012
3.50
 319,300 3.40 3.50 3.30 0 0 0
25/10/2012
3.40
 330,700 3.50 3.50 3.30 0 0 0
24/10/2012
3.50
 146,900 3.50 3.50 3.40 0 0 0
23/10/2012
3.50
 273,700 3.40 3.50 3.40 0 0 0
22/10/2012
3.40
 450,100 3.60 3.60 3.40 0 0 0
19/10/2012
3.60
 879,200 3.70 3.70 3.50 0 0 0
18/10/2012
3.70
 389,000 3.70 3.80 3.60 0 0 0
17/10/2012
3.70
 481,500 3.70 3.90 3.60 0 0 0
16/10/2012
3.70
 706,000 3.50 3.70 3.40 0 0 0
15/10/2012
3.50
 707,200 3.70 3.70 3.50 0 0 0
12/10/2012
3.70
 525,400 3.80 3.90 3.60 0 0 0
11/10/2012
3.80
 1,656,700 3.70 3.90 3.70 0 0 0
10/10/2012
3.70
 1,041,900 3.50 3.70 3.40 0 0 0
09/10/2012
3.50
 480,000 3.50 3.60 3.50 0 0 0
08/10/2012
3.50
 723,700 3.30 3.50 3.20 0 0 0
05/10/2012
3.30
 204,700 3.30 3.40 3.20 0 0 0
04/10/2012
3.30
 204,000 3.40 3.40 3.20 0 0 0
03/10/2012
3.40
 511,300 3.30 3.40 3.20 0 0 0
02/10/2012
3.30
 175,800 3.40 3.40 3.20 0 0 0
01/10/2012
3.40
 408,600 3.50 3.60 3.30 0 0 0
28/09/2012
3.50
 371,000 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |