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)
13/06/2012
6
 363,100 5.90 6.20 5.80 0 0 0
12/06/2012
5.90
 423,900 6.30 6.30 5.80 0 0 0
11/06/2012
6.30
 483,700 6.10 6.40 6 0 0 0
08/06/2012
6.10
 829,100 6.30 6.60 6.10 0 0 0
07/06/2012
6.30
 1,421,500 5.90 6.30 6 0 0 0
06/06/2012
5.90
 620,400 5.80 6.10 5.70 0 0 0
05/06/2012
5.80
 479,500 5.60 5.90 5.50 0 0 0
04/06/2012
5.60
 361,700 5.80 5.80 5.50 0 0 0
01/06/2012
5.80
 284,200 5.80 6 5.70 0 0 0
31/05/2012
5.80
 396,700 6.10 6.10 5.70 0 0 0
30/05/2012
6.10
 429,800 6.10 6.20 5.90 0 0 0
29/05/2012
6.10
 264,200 6.20 6.20 5.80 0 0 0
28/05/2012
6.20
 764,100 5.90 6.30 6 0 0 0
25/05/2012
5.90
 356,000 5.70 5.90 5.70 0 0 0
24/05/2012
5.70
 987,700 5.80 5.80 5.40 0 0 0
23/05/2012
5.80
 733,200 6.20 6.20 5.70 0 0 0
22/05/2012
6.20
 715,700 6.30 6.60 6.10 0 0 0
21/05/2012
6.30
 580,600 6 6.30 5.80 0 0 0
18/05/2012
6
 1,105,500 6.20 6.20 5.80 0 0 0
17/05/2012
6.20
 687,400 6.40 6.50 6.10 0 0 0
16/05/2012
6.40
 1,323,100 6 6.40 5.70 0 0 0
15/05/2012
6
 1,296,700 6.40 6.50 6 0 0 0
14/05/2012
6.40
 1,591,300 6.80 7 6.40 0 0 0
11/05/2012
6.80
 1,596,000 7.20 7.20 6.80 0 0 0
10/05/2012
7.20
 1,518,200 7.40 7.60 6.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |