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
(2025-11-04) 		0 0% 717,100 0 0
0.80
1
0.90
2 tháng
(2025-10-06) 		-0.10 -10% 1,674,100 0 0
0.80
1
0.90
3 tháng
(2025-09-05) 		-0.20 -18.18% 3,429,200 0 0
0.80
1.10
0.90
6 tháng
(2025-06-09) 		-0.10 -10% 9,281,200 -27,500 -0.0
0.80
1.10
0.90
12 tháng
(2024-12-09) 		0 0% 25,149,523 -29,200 -0.0
0.80
1.10
0.90
24 tháng
(2024-01-02) 		0.40 80% 78,393,166 -32,977 -0.0
0.40
1.10
0.90
36 tháng
(2022-12-20) 		0.10 12.50% 119,501,959 -106,877 -0.1
0.40
1.10
0.90
60 tháng
(2020-12-30) 		0.30 50% 375,729,699 -1,135,148 -1.6
0.40
4.10
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2009
12.71
 18,000 13.21 13.46 12.71 0 100 0
03/12/2009
13.21
 29,300 12.90 13.52 12.40 0 0 0
02/12/2009
12.90
 117,800 12.16 13.27 12.71 0 100 0
01/12/2009
12.16
 9,900 12.40 12.84 12.16 0 0 0
30/11/2009
12.40
 11,700 12.28 12.59 11.16 0 0 0
27/11/2009
12.28
 49,300 11.78 12.59 10.98 0 0 0
26/11/2009
11.78
 14,700 12.40 12.40 11.78 0 0 0
25/11/2009
12.40
 25,000 13.15 13.33 12.40 0 0 0
24/11/2009
13.15
 28,400 13.52 13.58 13.02 0 0 0
23/11/2009
13.52
 4,300 14.51 14.51 13.52 0 0 0
20/11/2009
14.51
 15,200 14.57 14.57 14.33 0 0 0
19/11/2009
14.57
 9,300 14.70 14.95 14.51 0 0 0
18/11/2009
14.70
 52,900 14.26 14.70 13.77 0 0 0
17/11/2009
14.26
 8,300 13.71 14.76 14.26 0 0 0
16/11/2009
13.71
 2,800 13.83 14.82 13.71 0 0 0
13/11/2009
13.83
 4,500 14.70 14.70 13.83 0 0 0
12/11/2009
14.70
 17,800 14.39 14.88 14.57 0 0 0
11/11/2009
14.39
 21,200 13.71 14.57 14.26 0 0 0
10/11/2009
13.71
 35,800 14.70 14.70 13.71 0 0 0
09/11/2009
14.70
 7,800 14.88 14.88 14.70 0 0 0
06/11/2009
14.88
 21,600 15.26 16.31 14.76 0 0 0
05/11/2009
15.26
 33,700 14.26 15.26 15.19 0 0 0
04/11/2009
14.26
 47,500 13.52 14.26 13.95 0 0 0
03/11/2009
13.52
 32,000 12.90 13.83 12.96 0 0 0
02/11/2009
12.90
 17,500 13.83 13.83 12.90 0 0 0
30/10/2009
13.83
 25,700 13.02 13.83 13.71 0 0 0
29/10/2009
13.02
 56,700 13.95 14.20 12.90 0 0 0
28/10/2009
13.95
 47,100 14.02 14.64 12.90 0 0 0
27/10/2009
14.02
 29,800 14.14 14.26 13.64 0 0 0
26/10/2009
14.14
 77,700 14.51 14.76 13.77 0 0 0
23/10/2009
14.51
 65,700 15.50 15.50 14.51 0 0 0
22/10/2009
15.50
 129,000 16.43 16.62 15.50 0 0 0
21/10/2009
16.43
 60,300 16.74 17.05 16.12 0 0 0
20/10/2009
16.74
 94,300 16.12 17.18 16.12 0 100 0
19/10/2009
16.12
 266,500 15.07 16.12 15.26 0 0 0
16/10/2009
15.07
 27,700 14.14 15.07 15.07 0 0 0
15/10/2009
14.14
 13,700 13.27 14.14 14.14 0 0 0
14/10/2009
13.27
 29,300 12.53 13.27 13.27 0 0 0
13/10/2009
12.53
 87,800 11.72 12.53 11.78 0 0 0
12/10/2009
11.72
 45,200 11.29 11.85 11.60 0 0 0
09/10/2009
11.29
 42,700 11.16 11.35 10.42 0 0 0
08/10/2009
11.16
 79,000 10.98 11.35 10.91 0 0 0
07/10/2009
10.98
 66,200 11.22 11.60 10.98 0 0 0
06/10/2009
11.22
 32,000 11.22 11.78 10.85 0 0 0
05/10/2009
11.22
 50,300 11.16 11.47 10.54 0 0 0
02/10/2009
11.16
 94,300 11.78 11.78 10.85 0 0 0
01/10/2009
11.78
 203,800 11.16 11.91 10.85 0 0 0
30/09/2009
11.16
 326,800 10.48 11.16 10.85 0 20,000 0
29/09/2009
10.48
 31,000 9.80 10.48 10.48 0 0 0
28/09/2009
9.80
 18,000 9.49 9.80 9.80 0 0 0
25/09/2009
9.49
 116,700 8.93 9.49 8.74 0 0 0
24/09/2009
8.93
 82,200 8.93 9.30 8.68 0 24,400 0
23/09/2009
8.93
 199,000 8.43 8.93 8.37 0 0 0
22/09/2009
8.43
 133,100 8.12 8.43 8.19 0 0 0
21/09/2009
8.12
 73,600 8.12 8.31 7.94 0 0 0
18/09/2009
8.12
 56,000 8.00 8.19 7.94 0 2,200 0
17/09/2009
8.00
 74,800 8.19 8.50 7.81 0 0 0
16/09/2009
8.19
 60,300 8.37 8.50 8.06 0 0 0
15/09/2009
8.37
 196,000 8.12 8.37 7.81 0 0 0
14/09/2009
8.12
 271,300 7.69 8.12 7.44 0 0 0
11/09/2009
7.69
 52,200 7.69 7.81 7.57 0 0 0
10/09/2009
7.69
 59,700 7.44 7.75 7.32 0 10,000 0
09/09/2009
7.44
 25,000 7.63 8.06 7.26 0 0 0
08/09/2009
7.63
 76,600 7.63 7.75 7.57 0 0 0
07/09/2009
7.63
 56,300 7.57 8.06 7.44 0 0 0
04/09/2009
7.57
 126,000 8.00 8.25 7.57 0 0 0
03/09/2009
8.00
 100,700 8.31 8.37 7.63 0 3,100 0
01/09/2009
8.31
 278,300 7.88 8.37 7.94 0 0 0
31/08/2009
7.88
 233,200 7.38 7.88 7.75 20,000 0 0
28/08/2009
7.38
 180,900 7.07 7.38 7.38 0 0 0
27/08/2009
7.07
 176,000 6.57 7.07 6.70 37,500 0 0
26/08/2009
6.57
 57,600 6.57 6.70 6.20 0 0 0
25/08/2009
6.57
 54,900 6.64 6.64 6.45 0 0 0
24/08/2009
6.64
 80,500 6.51 6.70 6.39 0 0 0
21/08/2009
6.51
 88,700 6.39 6.70 6.39 0 0 0
20/08/2009
6.39
 20,800 6.51 6.57 6.39 0 0 0
19/08/2009
6.51
 50,000 6.57 6.57 6.39 0 0 0
18/08/2009
6.57
 81,600 6.33 6.57 6.33 0 0 0
17/08/2009
6.33
 29,300 6.45 6.57 6.26 0 0 0
14/08/2009
6.45
 30,700 6.45 6.51 6.33 0 0 0
13/08/2009
6.45
 89,000 6.51 6.64 6.33 0 0 0
12/08/2009
6.51
 97,300 7.07 7.07 6.39 0 0 0
11/08/2009
7.07
 190,600 6.82 7.07 6.45 0 0 0
10/08/2009
6.82
 59,300 6.82 7.01 6.76 0 0 0
07/08/2009
6.82
 150,400 6.51 6.82 6.45 0 0 0
06/08/2009
6.51
 136,000 6.02 6.51 6.20 0 0 0
05/08/2009
6.02
 20,300 6.14 6.20 5.95 0 0 0
04/08/2009
6.14
 10,800 6.20 6.26 6.08 0 0 0
03/08/2009
6.20
 10,600 6.26 6.26 6.02 0 0 0
31/07/2009
6.26
 15,200 6.14 6.33 6.02 0 0 0
30/07/2009
6.14
 43,800 6.14 6.14 5.95 0 0 0
29/07/2009
6.14
 20,300 6.20 6.20 6.02 0 0 0
28/07/2009
6.20
 36,800 6.70 6.82 6.20 0 0 0
27/07/2009
6.70
 55,600 6.64 7.01 6.51 0 0 0
24/07/2009
6.64
 84,600 6.33 6.64 6.57 0 0 0
23/07/2009
6.33
 18,400 6.08 6.39 5.95 0 0 0
22/07/2009
6.08
 16,300 6.02 6.20 5.95 0 0 0
21/07/2009
6.02
 20,300 5.83 6.20 5.95 0 0 0
20/07/2009
5.83
 15,300 6.02 6.20 5.83 0 0 0
17/07/2009
6.02
 12,500 6.33 6.64 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |