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)
09/05/2012
7.40
 951,000 7.40 7.50 7.20 0 0 0
08/05/2012
7.40
 2,018,100 7.40 7.90 7.30 0 0 0
07/05/2012
7.40
 2,665,900 7 7.40 7 0 0 0
04/05/2012
7
 2,207,800 6.60 7 6.70 0 0 0
03/05/2012
6.60
 1,086,600 6.60 6.70 6.40 0 0 0
02/05/2012
6.60
 1,236,000 6.80 7 6.50 0 0 0
27/04/2012
6.80
 671,900 6.60 6.90 6.50 0 0 0
26/04/2012
6.60
 1,081,200 6.90 7.10 6.50 0 0 0
25/04/2012
6.90
 1,465,900 6.70 7 6.60 0 0 0
24/04/2012
6.70
 1,174,500 6.70 6.70 6.30 0 0 0
23/04/2012
6.70
 799,200 6.90 7 6.60 0 0 0
20/04/2012
6.90
 1,507,000 7 7.10 6.70 0 0 0
19/04/2012
7
 2,047,200 7 7.40 6.90 0 0 0
18/04/2012
7
 2,682,500 6.50 7 6.50 0 0 0
17/04/2012
6.50
 2,135,200 6.60 6.90 6.40 0 0 0
16/04/2012
6.60
 1,614,500 6.30 6.60 6.10 0 0 0
13/04/2012
6.30
 1,509,900 6.50 6.60 6.20 0 0 0
12/04/2012
6.50
 1,173,500 6.60 6.90 6.50 0 0 0
11/04/2012
6.60
 1,662,600 6.20 6.60 6.30 0 0 0
10/04/2012
6.20
 892,000 6.30 6.50 6.10 0 0 0
09/04/2012
6.30
 887,200 6 6.30 5.90 0 0 0
06/04/2012
6
 1,205,400 6 6.30 5.80 0 0 0
05/04/2012
6
 852,800 5.70 6 5.50 0 0 0
04/04/2012
5.70
 925,500 5.90 6.20 5.60 0 0 0
03/04/2012
5.90
 738,500 5.60 5.90 5.50 0 0 0
30/03/2012
5.60
 1,063,600 6 6 5.60 0 0 0
29/03/2012
6
 1,503,700 6.50 6.60 6 5,000 0 0.0
28/03/2012
6.50
 1,481,500 6.20 6.50 5.80 0 0 0
27/03/2012
6.20
 3,017,200 6.40 6.80 6.10 0 0 0
26/03/2012
6.40
 705,400 6 6.40 6.40 0 0 0
23/03/2012
6
 1,676,400 5.80 6 5.80 0 0 0
22/03/2012
5.80
 1,140,200 5.70 5.90 5.50 0 0 0
21/03/2012
5.70
 1,211,000 5.60 5.80 5.60 0 0 0
20/03/2012
5.60
 576,500 5.40 5.70 5.40 0 0 0
19/03/2012
5.40
 728,900 5.60 5.80 5.30 0 0 0
16/03/2012
5.60
 1,108,600 5.40 5.60 5.40 0 0 0
15/03/2012
5.40
 1,115,200 5 5.40 5 0 0 0
14/03/2012
5
 433,700 5.20 5.30 5 0 0 0
13/03/2012
5.20
 602,500 4.90 5.20 4.80 0 0 0
12/03/2012
4.90
 672,300 5.20 5.30 4.80 0 0 0
09/03/2012
5.20
 1,011,900 5.40 5.40 5.10 0 0 0
08/03/2012
5.40
 772,800 5.80 5.80 5.40 0 0 0
07/03/2012
5.80
 970,300 5.70 6.10 5.50 0 0 0
06/03/2012
5.70
 1,750,600 5.80 6.20 5.40 0 0 0
05/03/2012
5.80
 310,800 5.60 5.80 5.70 0 0 0
02/03/2012
5.60
 1,459,100 5.40 5.60 5.20 0 0 0
01/03/2012
5.40
 917,900 5.60 5.60 5.20 0 15,000 -0.1
29/02/2012
5.60
 1,094,500 5.50 5.60 5.30 0 20,000 -0.1
28/02/2012
5.50
 1,392,100 5.70 5.90 5.30 0 20,000 -0.1
27/02/2012
5.70
 1,226,000 5.40 5.70 5.20 0 0 0
24/02/2012
5.40
 1,803,500 5.30 5.50 5.10 0 10,000 -0.1
23/02/2012
5.30
 1,411,300 5.20 5.30 4.90 10,000 0 0.1
22/02/2012
5.20
 1,198,100 4.80 5.20 4.70 5,000 0 0.0
21/02/2012
4.80
 1,603,400 4.90 5.20 4.70 0 0 0
20/02/2012
4.90
 538,800 4.70 4.90 4.70 0 0 0
17/02/2012
4.70
 855,900 4.50 4.70 4.40 0 0 0
16/02/2012
4.50
 465,300 4.50 4.50 4.30 0 0 0
15/02/2012
4.50
 490,700 4.60 4.60 4.30 0 20,000 -0.1
14/02/2012
4.60
 1,218,600 4.30 4.60 4.20 0 30,000 -0.1
13/02/2012
4.30
 827,900 4.60 4.60 4.30 0 0 0
10/02/2012
4.60
 833,100 4.80 4.80 4.60 0 20,000 -0.1
09/02/2012
4.80
 862,000 5.20 5.20 4.80 0 0 0
08/02/2012
5.20
 688,000 5 5.20 4.90 10,000 0 0.1
07/02/2012
5
 1,326,300 4.90 5 4.70 45,000 0 0.2
06/02/2012
4.90
 1,343,500 4.60 4.90 4.40 0 0 0
03/02/2012
4.60
 1,571,800 4.30 4.60 4.40 20,000 0 0.1
02/02/2012
4.30
 129,100 4.30 4.30 4.20 0 0 0
01/02/2012
4.30
 878,100 4.10 4.30 3.90 0 0 0
31/01/2012
4.10
 608,600 4 4.10 4 30,000 0 0.1
30/01/2012
4
 439,400 3.90 4 3.80 0 0 0
20/01/2012
3.90
 640,200 3.80 3.90 3.70 0 0 0
19/01/2012
3.80
 542,800 3.70 3.80 3.50 0 0 0
18/01/2012
3.70
 178,500 3.60 3.70 3.50 0 0 0
17/01/2012
3.60
 197,400 3.60 3.70 3.50 0 0 0
16/01/2012
3.60
 497,200 3.50 3.60 3.40 0 0 0
13/01/2012
3.50
 277,600 3.40 3.50 3.30 0 0 0
12/01/2012
3.40
 94,700 3.60 3.60 3.30 0 0 0
11/01/2012
3.60
 459,100 3.60 3.70 3.40 0 0 0
10/01/2012
3.60
 482,200 3.60 3.60 3.20 0 0 0
09/01/2012
3.60
 536,800 3.50 3.60 3.30 0 0 0
06/01/2012
3.50
 251,200 3.70 3.70 3.50 0 0 0
05/01/2012
3.70
 182,400 3.80 3.80 3.60 0 0 0
04/01/2012
3.80
 325,300 3.90 4 3.70 0 0 0
03/01/2012
3.90
 356,600 3.70 3.90 3.80 0 0 0
30/12/2011
3.70
 414,100 3.50 3.70 3.50 0 0 0
29/12/2011
3.50
 265,600 3.80 3.80 3.50 0 35,000 -0.1
28/12/2011
3.80
 380,000 3.60 3.90 3.50 0 125,000 -0.5
27/12/2011
3.60
 175,600 3.70 3.90 3.60 0 0 0
26/12/2011
3.70
 217,700 4 4 3.70 0 0 0
23/12/2011
4
 292,500 4.10 4.20 3.90 0 0 0
22/12/2011
4.10
 389,000 4.40 4.40 4.10 0 0 0
21/12/2011
4.40
 363,400 4.50 4.70 4.20 0 0 0
20/12/2011
4.50
 165,300 4.70 4.80 4.50 0 0 0
19/12/2011
4.70
 192,900 5 5 4.60 0 0 0
16/12/2011
5
 256,000 4.80 5.10 4.50 0 0 0
15/12/2011
4.80
 418,200 5.10 5.20 4.80 0 0 0
14/12/2011
5.10
 320,300 5.30 5.30 5.10 0 0 0
13/12/2011
5.30
 269,900 5.50 5.50 5.20 0 0 0
12/12/2011
5.50
 323,600 5.80 5.80 5.40 0 0 0
09/12/2011
5.80
 237,900 5.80 6 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |