CTCP Tập đoàn Đại Châu (dcs)

1.30
0.10
(8.33%)
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
(2026-02-11) 		0 0% 1,247,100 -9,000 -0.0
1.20
1.30
1.30
2 tháng
(2026-01-12) 		0 0% 6,119,500 -9,000 -0.0
1.20
1.40
1.30
3 tháng
(2025-12-15) 		0.30 33.33% 7,111,500 -9,000 -0.0
0.90
1.40
1.30
6 tháng
(2025-09-15) 		0.20 20% 10,121,400 -9,000 -0.0
0.80
1.40
1.30
12 tháng
(2025-03-18) 		0.10 9.09% 23,211,400 -38,200 -0.0
0.80
1.40
1.30
24 tháng
(2024-03-25) 		0.70 140% 77,998,397 -37,977 -0.0
0.50
1.40
1.30
36 tháng
(2023-03-29) 		0.60 100% 116,189,276 -115,877 -0.1
0.40
1.40
1.30
60 tháng
(2021-04-08) 		0.20 20% 354,590,014 -1,143,248 -1.6
0.40
4.10
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2010
18.02
 160,200 18.98 19.22 18.02 0 0 0
03/08/2010
18.98
 167,300 20.02 20.42 18.90 0 0 0
02/08/2010
20.02
 115,400 20.66 21.06 19.54 6,400 0 0.2
30/07/2010
20.66
 107,500 21.06 21.22 20.50 0 0 0
29/07/2010
21.06
 140,200 20.98 21.54 20.74 0 0 0
28/07/2010
20.98
 79,900 21.62 22.26 20.82 0 0 0
27/07/2010
21.62
 114,800 22.02 22.42 21.62 0 0 0
26/07/2010
22.02
 95,100 22.26 22.42 21.70 0 0 0
23/07/2010
22.26
 137,400 22.18 22.50 21.86 2,000 0 0.1
22/07/2010
22.18
 186,000 22.74 22.74 21.62 2,000 0 0.1
21/07/2010
22.74
 133,800 23.06 23.94 22.42 0 0 0
20/07/2010
23.06
 271,400 22.90 24.34 22.90 0 0 0
19/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
19/07/2010
22.90
 66,200 21.38 22.90 21.54 0 0 0
16/07/2010
21.38
 241,900 21.73 22.02 21.16 0 0 0
15/07/2010
21.73
 302,200 22.31 22.52 21.16 100 0 0.0
14/07/2010
22.31
 375,800 21.88 22.81 22.09 0 0 0
13/07/2010
21.88
 207,500 20.66 21.88 20.45 0 0 0
12/07/2010
20.66
 107,700 20.45 21.09 20.02 0 0 0
09/07/2010
20.45
 125,600 20.37 21.30 20.45 0 0 0
08/07/2010
20.37
 127,900 20.52 21.73 20.02 0 0 0
07/07/2010
20.52
 152,200 20.73 21.80 20.37 0 0 0
06/07/2010
20.73
 150,200 21.59 21.80 20.30 0 0 0
05/07/2010
21.59
 128,800 21.16 22.09 21.23 0 0 0
02/07/2010
21.16
 187,300 21.09 21.59 21.02 0 0 0
01/07/2010
21.09
 147,400 21.02 21.45 20.73 400 0 0.0
30/06/2010
21.02
 167,100 22.02 22.02 20.52 0 0 0
29/06/2010
22.02
 145,800 21.52 22.45 21.59 0 0 0
28/06/2010
21.52
 206,900 21.66 21.95 21.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |