CTCP Tập đoàn Đại Châu (dcs)

0.70
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
(2026-05-13) 		-0.10 -12.50% 728,900 0 0
0.70
0.80
0.70
2 tháng
(2026-04-13) 		-0.30 -30% 2,675,300 0 0
0.70
1
0.70
3 tháng
(2026-03-16) 		-0.50 -41.67% 3,601,800 0 0
0.70
1.20
0.70
6 tháng
(2025-12-15) 		-0.20 -22.22% 10,988,900 -9,000 -0.0
0.70
1.40
0.70
12 tháng
(2025-06-17) 		-0.30 -30% 20,523,300 -34,600 -0.0
0.70
1.40
0.70
24 tháng
(2024-06-24) 		-0.20 -22.22% 59,698,882 -34,600 -0.0
0.60
1.40
0.70
36 tháng
(2023-06-28) 		-0.10 -12.50% 93,365,134 -23,877 -0.0
0.40
1.40
0.70
60 tháng
(2021-07-08) 		-0.80 -53.33% 324,872,253 -502,248 -0.6
0.40
4.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/09/2012
3.60
 260,500 3.70 3.70 3.50 0 0 0
26/09/2012
3.70
 437,800 3.60 3.70 3.50 0 0 0
25/09/2012
3.60
 174,800 3.50 3.60 3.40 0 0 0
24/09/2012
3.50
 344,900 3.60 3.70 3.50 0 0 0
21/09/2012
3.60
 312,700 3.70 3.70 3.50 0 0 0
20/09/2012
3.70
 216,000 3.70 3.70 3.50 0 0 0
19/09/2012
3.70
 324,400 3.60 3.70 3.40 0 0 0
18/09/2012
3.60
 682,400 3.90 3.90 3.60 0 0 0
17/09/2012
3.90
 531,200 4 4 3.70 0 0 0
14/09/2012
4
 813,700 3.80 4 3.80 0 0 0
13/09/2012
3.80
 536,600 3.60 3.80 3.50 0 0 0
12/09/2012
3.60
 407,800 3.70 3.90 3.50 0 0 0
11/09/2012
3.70
 824,900 3.90 3.90 3.70 0 0 0
10/09/2012
3.90
 512,000 4.10 4.10 3.90 0 0 0
07/09/2012
4.10
 388,500 4 4.10 3.90 0 0 0
06/09/2012
4
 374,300 4.10 4.20 4 0 0 0
05/09/2012
4.10
 455,200 4.40 4.40 4.10 0 0 0
04/09/2012
4.40
 467,300 4.20 4.40 4.20 0 0 0
31/08/2012
4.20
 534,100 4.40 4.40 4.10 0 0 0
30/08/2012
4.40
 450,500 4.40 4.60 4.40 0 0 0
29/08/2012
4.40
 495,700 4.20 4.40 4.20 0 0 0
28/08/2012
4.20
 435,000 4.20 4.30 4 0 0 0
27/08/2012
4.20
 673,700 4.50 4.50 4.20 0 0 0
24/08/2012
4.50
 1,371,000 4.40 4.70 4.10 0 0 0
23/08/2012
4.40
 535,900 4.70 4.70 4.40 0 0 0
22/08/2012
4.70
 1,648,400 5 5 4.70 0 0 0
21/08/2012
5
 1,183,600 5.40 5.40 5 0 0 0
20/08/2012
5.40
 409,400 5.30 5.40 5.30 0 0 0
17/08/2012
5.30
 411,900 5.20 5.40 5.10 0 0 0
16/08/2012
5.20
 240,600 5.30 5.30 5.10 0 0 0
15/08/2012
5.30
 428,200 5.30 5.40 5.10 0 0 0
14/08/2012
5.30
 348,100 5.20 5.30 5.20 0 0 0
13/08/2012
5.20
 641,500 5.30 5.40 5.10 0 0 0
10/08/2012
5.30
 434,800 5.50 5.50 5.30 0 0 0
09/08/2012
5.50
 577,700 5.50 5.70 5.40 0 0 0
08/08/2012
5.50
 1,000,100 5.30 5.50 5.20 0 0 0
07/08/2012
5.30
 872,800 5.30 5.50 5.20 0 0 0
06/08/2012
5.30
 948,400 5 5.30 5.10 0 0 0
03/08/2012
5
 326,300 5.10 5.20 4.90 0 0 0
02/08/2012
5.10
 309,900 5 5.20 5 0 0 0
01/08/2012
5
 328,300 5 5.10 4.80 0 0 0
31/07/2012
5
 614,700 5.10 5.20 4.90 0 0 0
30/07/2012
5.10
 615,700 5.10 5.10 4.90 0 0 0
27/07/2012
5.10
 377,200 5.20 5.30 5 0 0 0
26/07/2012
5.20
 627,900 5.20 5.30 5.10 0 0 0
25/07/2012
5.20
 673,700 5.10 5.30 5 0 0 0
24/07/2012
5.10
 1,262,500 5.50 5.50 5.10 0 0 0
23/07/2012
5.50
 689,800 5.60 5.70 5.40 0 0 0
20/07/2012
5.60
 1,362,800 5.90 6.10 5.60 0 0 0
19/07/2012
5.90
 1,732,800 5.60 5.90 5.40 0 0 0
18/07/2012
5.60
 802,500 5.70 5.80 5.40 1,200 0 0.0
17/07/2012
5.70
 1,345,400 5.40 5.70 5.30 0 0 0
16/07/2012
5.40
 1,257,000 5.30 5.60 5.20 0 0 0
13/07/2012
5.30
 1,387,200 5 5.30 5 0 0 0
12/07/2012
5
 1,289,200 4.80 5 4.70 0 0 0
11/07/2012
4.80
 476,800 4.60 4.80 4.50 0 0 0
10/07/2012
4.60
 652,300 4.80 4.80 4.60 0 0 0
09/07/2012
4.80
 820,400 4.90 5 4.70 0 0 0
06/07/2012
4.90
 1,158,300 4.80 5.10 4.80 0 0 0
05/07/2012
4.80
 820,900 4.50 4.80 4.40 0 0 0
04/07/2012
4.50
 504,700 4.90 4.90 4.50 0 0 0
03/07/2012
4.90
 643,800 5 5.20 4.60 0 0 0
02/07/2012
5
 306,700 5.20 5.30 4.90 0 0 0
29/06/2012
5.20
 304,000 5.40 5.40 5.10 0 0 0
28/06/2012
5.40
 444,600 5.10 5.40 4.90 0 0 0
27/06/2012
5.10
 552,400 5.20 5.40 5.10 0 0 0
26/06/2012
5.20
 713,200 5.50 5.50 5.20 0 0 0
25/06/2012
5.50
 514,600 5.80 5.80 5.40 0 0 0
22/06/2012
5.80
 581,800 5.90 6 5.70 0 0 0
21/06/2012
5.90
 347,100 6 6 5.80 0 0 0
20/06/2012
6
 138,100 6 6.10 5.90 0 0 0
19/06/2012
6
 381,600 6 6.10 5.80 0 0 0
18/06/2012
6
 333,900 6.10 6.30 6 0 0 0
15/06/2012
6.10
 338,600 6 6.20 5.90 0 0 0
14/06/2012
6
 279,500 6 6.20 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |