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
(2025-11-28) 		0.50 55.56% 4,778,500 0 0
0.80
1.40
1.40
3 tháng
(2025-10-29) 		0.40 40% 5,817,100 0 0
0.80
1.40
1.40
6 tháng
(2025-07-31) 		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
(2024-02-07) 		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
(2021-02-22) 		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)
25/06/2010
21.66
 315,700 22.88 22.88 21.59 0 0 0
24/06/2010
22.88
 297,000 23.31 23.73 22.23 0 1,300 -0.0
23/06/2010
23.31
 233,500 23.59 23.59 22.88 0 0 0
22/06/2010
23.59
 329,500 23.95 24.45 23.23 0 0 0
21/06/2010
23.95
 317,300 23.88 25.02 23.45 0 0 0
18/06/2010
23.88
 350,900 22.81 24.59 22.81 0 0 0
17/06/2010
22.81
 570,200 23.88 23.95 22.73 2,000 0 0.1
16/06/2010
23.88
 368,200 23.59 25.24 23.59 0 0 0
15/06/2010
23.59
 617,300 22.52 23.59 23.23 0 0 0
14/06/2010
22.52
 496,400 21.09 22.52 21.16 6,600 0 0.2
11/06/2010
21.09
 446,200 20.30 21.45 20.59 0 0 0
10/06/2010
20.30
 138,900 20.02 20.59 19.66 0 1,000 -0.0
09/06/2010
20.02
 304,900 19.80 20.88 19.80 0 1,000 -0.0
08/06/2010
19.80
 291,400 20.59 20.59 19.16 0 0 0
07/06/2010
20.59
 235,200 21.80 21.80 20.59 0 0 0
04/06/2010
21.80
 209,600 22.66 23.02 21.09 600 0 0.0
03/06/2010
22.66
 427,600 21.30 22.66 21.80 2,700 24,500 -0.7
02/06/2010
21.30
 488,900 20.02 21.30 19.23 0 0 0
01/06/2010
20.02
 279,700 20.88 20.88 19.59 0 0 0
31/05/2010
20.88
 202,900 22.23 22.88 20.73 0 0 0
28/05/2010
22.23
 216,100 20.95 22.23 22.16 10,000 0 0.3
27/05/2010
20.95
 216,300 19.59 20.95 19.59 31,500 0 0.9
26/05/2010
19.59
 70,500 18.44 19.59 18.80 0 0 0
25/05/2010
18.44
 27,500 17.87 18.44 17.52 0 0 0
24/05/2010
17.87
 284,300 18.37 19.16 17.16 0 0 0
21/05/2010
18.37
 62,600 19.66 19.66 18.37 0 0 0
20/05/2010
19.66
 308,200 21.09 21.80 19.66 0 0 0
19/05/2010
21.09
 36,800 21.95 21.95 21.09 0 0 0
18/05/2010
21.95
 64,200 23.66 24.31 21.95 0 0 0
17/05/2010
23.66
 182,100 23.52 23.66 22.88 0 0 0
14/05/2010
23.52
 331,300 22.81 24.38 21.23 0 0 0
13/05/2010
22.81
 6,200 24.45 24.45 22.81 0 0 0
12/05/2010
24.45
 7,700 25.74 25.74 24.45 0 0 0
11/05/2010
25.74
 37,800 27.67 27.88 25.74 0 0 0
10/05/2010
27.67
 61,800 29.60 29.60 27.67 0 0 0
07/05/2010
29.60
 182,000 31.81 31.81 29.60 0 0 0
06/05/2010
31.81
 193,400 30.24 31.81 29.74 0 100 -0.0
05/05/2010
30.24
 298,000 31.60 32.17 29.45 0 0 0
04/05/2010
31.60
 135,600 33.74 33.74 31.60 0 0 0
29/04/2010
33.74
 271,800 33.10 35.03 32.89 0 0 0
28/04/2010
33.10
 216,100 31.81 33.46 31.46 0 0 0
27/04/2010
31.81
 268,400 29.60 31.81 29.67 0 0 0
26/04/2010
29.60
 347,800 30.81 31.81 29.60 0 300 -0.0
22/04/2010
30.81
 453,800 33.10 35.39 30.81 0 0 0
21/04/2010
33.10
 123,900 30.96 33.10 32.81 0 1,100 -0.1
20/04/2010
30.96
 236,200 28.95 30.96 30.38 0 100 -0.0
19/04/2010
28.95
 65,600 27.10 28.95 28.95 0 0 0
16/04/2010
27.10
 33,700 25.52 27.10 27.10 0 0 0
15/04/2010
25.52
 67,500 24.31 25.52 23.95 0 0 0
14/04/2010
24.31
 216,500 23.73 24.81 22.59 0 0 0
13/04/2010
23.73
 154,500 22.81 23.73 22.16 0 0 0
12/04/2010
22.81
 409,600 21.09 22.81 20.73 0 0 0
09/04/2010
21.09
 370,300 20.37 21.73 20.52 0 0 0
08/04/2010
20.37
 124,500 19.23 20.37 20.16 0 0 0
07/04/2010
19.23
 285,400 17.59 19.23 18.02 0 0 0
06/04/2010
17.59
 275,400 18.02 18.95 17.52 0 0 0
05/04/2010
18.02
 182,700 16.73 18.02 17.16 0 0 0
02/04/2010
16.73
 164,000 17.23 17.52 16.51 0 0 0
01/04/2010
17.23
 158,600 17.73 18.02 16.87 0 0 0
31/03/2010
17.73
 230,400 17.52 18.73 17.16 0 0 0
30/03/2010
17.52
 386,800 16.66 17.52 16.80 0 0 0
29/03/2010
16.66
 298,000 15.66 16.66 15.44 0 0 0
26/03/2010
15.66
 202,400 16.16 16.80 15.30 0 0 0
25/03/2010
16.16
 394,200 16.16 17.23 15.08 0 0 0
24/03/2010
16.16
 140,800 15.16 16.16 16.16 0 0 0
23/03/2010
15.16
 241,700 14.23 15.16 14.58 0 0 0
22/03/2010
14.23
 326,700 13.30 14.23 13.94 0 0 0
19/03/2010
13.30
 131,500 12.94 13.30 13.23 0 1,000 -0.0
18/03/2010
12.94
 87,700 12.51 12.94 11.94 0 0 0
17/03/2010
12.51
 109,700 12.87 12.94 12.15 0 0 0
16/03/2010
12.87
 291,800 14.01 14.01 12.87 0 0 0
15/03/2010
14.01
 225,800 13.15 14.01 13.44 0 0 0
12/03/2010
13.15
 332,200 12.30 13.15 13.08 0 0 0
11/03/2010
12.30
 214,700 11.44 12.30 11.87 0 0 0
10/03/2010
11.44
 118,600 12.08 12.51 11.44 0 0 0
09/03/2010
12.08
 35,100 11.87 12.58 11.87 0 0 0
08/03/2010
11.87
 168,500 11.44 11.87 11.44 0 0 0
05/03/2010
11.44
 133,800 10.72 11.44 10.65 0 0 0
04/03/2010
10.72
 49,800 10.15 10.87 10.51 0 0 0
03/03/2010
10.15
 16,900 10.37 10.94 10.15 0 200 -0.0
02/03/2010
10.37
 9,500 10.44 10.87 10.37 0 0 0
01/03/2010
10.44
 10,800 10.65 10.94 10.22 0 0 0
26/02/2010
10.65
 4,600 10.22 10.80 10.37 0 0 0
25/02/2010
10.22
 21,300 10.94 11.01 10.22 0 0 0
24/02/2010
10.94
 15,600 10.80 11.01 10.29 0 0 0
23/02/2010
10.80
 6,600 11.37 11.37 10.80 0 0 0
22/02/2010
11.37
 6,100 11.22 11.72 11.37 0 0 0
12/02/2010
11.22
 14,100 10.87 11.72 10.72 0 0 0
11/02/2010
10.87
 13,500 10.65 11.08 10.87 0 0 0
10/02/2010
10.65
 10,500 10.72 11.15 10.65 0 0 0
09/02/2010
10.72
 4,000 10.15 11.01 10.72 0 0 0
08/02/2010
10.15
 30,400 10.72 11.37 10.15 0 0 0
05/02/2010
10.72
 7,300 10.80 11.15 10.72 0 0 0
04/02/2010
10.80
 33,500 11.37 11.44 10.72 0 0 0
03/02/2010
11.37
 21,600 10.65 11.44 10.80 0 0 0
02/02/2010
10.65
 59,400 11.08 11.94 10.65 0 0 0
01/02/2010
11.08
 47,500 11.08 11.72 10.87 0 0 0
29/01/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/01/2010
11.08
 47,800 10.29 11.15 10.51 0 0 0
28/01/2010
10.29
 42,500 10.42 11.22 10.29 0 0 0
27/01/2010
10.42
 11,500 11.16 11.66 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |