CTCP Tập đoàn Đại Châu (dcs)

0.80
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
(2024-08-21) 		0.10 14.29% 2,704,400 4,400 0.0
0.70
0.80
0.70
2 tháng
(2024-07-22) 		0 0% 7,650,000 4,400 0.0
0.70
0.80
0.70
3 tháng
(2024-07-04) 		0 0% 10,997,900 4,400 0.0
0.70
0.80
0.70
6 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.70
12 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.70
24 tháng
(2022-10-03) 		-0.40 -33.33% 74,022,123 -49,500 -0.0
0.60
1.20
0.70
36 tháng
(2021-10-06) 		-1.50 -65.22% 224,212,805 -50,371 -0.0
0.60
4.10
0.70
60 tháng
(2019-10-17) 		0.40 100% 333,097,601 -1,098,971 -1.6
0.30
4.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2014
6.70
 1,254,137 6.60 6.70 6.40 0 0 0
04/09/2014
6.60
 2,152,088 6.70 6.70 6.40 0 0 0
03/09/2014
6.70
 1,330,239 6.70 6.90 6.60 0 0 0
29/08/2014
6.70
 3,719,540 6.20 6.80 6.20 0 0 0
28/08/2014
6.20
 1,454,485 6.10 6.30 6.10 0 0 0
27/08/2014
6.10
 1,326,030 6.20 6.30 6 0 0 0
26/08/2014
6.20
 1,294,960 6.10 6.20 6.10 0 0 0
25/08/2014
6.10
 1,207,500 6 6.30 6 0 0 0
22/08/2014
6
 739,868 6 6.10 5.50 0 0 0
21/08/2014
6
 957,426 6.10 6.20 6 0 0 0
20/08/2014
6.10
 627,610 6.10 6.20 6.10 0 0 0
19/08/2014
6.10
 1,234,000 6.10 6.30 6 0 0 0
18/08/2014
6.10
 842,250 6 6.20 6 0 0 0
15/08/2014
6
 1,170,366 6 6.10 5.90 0 0 0
14/08/2014
6
 1,278,719 6.20 6.30 6 0 0 0
13/08/2014
6.20
 868,160 6 6.20 5.90 0 0 0
12/08/2014
6
 1,405,120 6.10 6.10 5.90 0 0 0
11/08/2014
6.10
 714,635 6.10 6.20 6 0 0 0
08/08/2014
6.10
 1,115,984 6.30 6.40 6.10 0 0 0
07/08/2014
6.30
 2,721,095 5.90 6.30 5.90 0 15,400 -0.1
06/08/2014
5.90
 1,732,000 5.60 5.90 5.60 0 15,000 -0.1
05/08/2014
5.60
 860,000 5.50 5.70 5.40 0 2,900 -0.0
04/08/2014
5.50
 401,001 5.50 5.50 5.40 400 0 0.0
01/08/2014
5.50
 512,437 5.60 5.60 5.40 0 0 0
31/07/2014
5.60
 662,600 5.40 5.60 5.40 0 500 -0.0
30/07/2014
5.40
 530,820 5.30 5.50 5.30 0 0 0
29/07/2014
5.30
 572,937 5.20 5.30 5.20 0 0 0
28/07/2014
5.20
 1,490,900 5.50 5.50 5.20 0 15,000 -0.1
25/07/2014
5.50
 930,860 5.80 5.90 5.50 0 15,000 -0.1
24/07/2014
5.80
 585,129 5.80 5.90 5.80 0 0 0
23/07/2014
5.80
 705,330 5.90 5.90 5.70 0 0 0
22/07/2014
5.90
 697,520 6 6 5.80 500 0 0.0
21/07/2014
6
 1,094,496 6.10 6.20 5.90 0 0 0
18/07/2014
6.10
 1,157,355 6.20 6.20 6 0 0 0
17/07/2014
6.20
 1,167,465 6.10 6.20 5.50 5,000 0 0.0
16/07/2014
6.10
 1,796,413 6.20 6.40 6.10 15,000 0 0.1
15/07/2014
6.20
 661,534 6.20 6.30 5.70 0 10,000 -0.0
14/07/2014
6.20
 690,700 6.10 6.20 6.10 0 10,000 -0.1
11/07/2014
6.10
 1,676,232 6.20 6.20 6 10,000 0 0.1
10/07/2014
6.20
 1,544,920 6.40 6.40 5.80 0 12,100 -0.1
09/07/2014
6.40
 2,063,927 6.30 6.60 6.30 0 8,000 -0.1
08/07/2014
6.30
 1,109,214 6.40 6.40 6.20 0 0 0
07/07/2014
6.40
 1,319,803 6.30 6.50 6.20 0 0 0
04/07/2014
6.30
 1,788,450 6.20 6.40 6.10 11,000 0 0.1
03/07/2014
6.20
 1,691,865 6.30 6.50 6.10 20,000 0 0.1
02/07/2014
6.30
 3,038,441 5.90 6.30 5.80 10,000 0 0.1
01/07/2014
5.90
 1,512,810 5.80 6 5.60 0 0 0
30/06/2014
5.80
 651,500 5.70 5.80 5.70 0 0 0
27/06/2014
5.70
 794,619 5.80 5.90 5.70 7,000 0 0.0
26/06/2014
5.80
 4,050,671 5.50 6 5.60 0 5,000 -0.0
25/06/2014
5.50
 823,270 5.60 5.70 5.50 0 0 0
24/06/2014
5.60
 488,000 5.50 5.60 5.40 0 5,000 -0.0
23/06/2014
5.50
 772,200 5.40 5.70 5.40 0 0 0
20/06/2014
5.40
 865,100 5.60 5.70 5.40 0 4,000 -0.0
19/06/2014
5.60
 1,787,500 5.80 5.80 5.40 10,000 26,000 -0.1
18/06/2014
5.80
 1,844,706 5.70 5.90 5.70 0 10,000 -0.1
17/06/2014
5.70
 1,392,150 5.60 5.80 5.50 4,000 0 0.0
16/06/2014
5.60
 510,500 5.50 5.60 5.50 0 0 0
13/06/2014
5.50
 617,500 5.50 5.60 5.40 0 8,000 -0.0
12/06/2014
5.50
 1,345,700 5.40 5.70 5.40 0 0 0
11/06/2014
5.40
 851,631 5.30 5.50 5.30 0 0 0
10/06/2014
5.30
 756,600 5.50 5.60 5.30 15,000 3,400 0.1
09/06/2014
5.50
 1,253,825 5.70 5.80 5.50 21,000 0 0.1
06/06/2014
5.70
 1,263,062 5.30 5.70 5.30 0 0 0
05/06/2014
5.30
 358,590 5.20 5.40 5.10 0 13,084 -0.1
04/06/2014
5.20
 850,080 5.40 5.40 5.10 8,000 5,000 0.0
03/06/2014
5.40
 618,800 5.20 5.50 5.20 0 8,000 -0.0
02/06/2014
5.20
 1,180,000 5.50 5.60 5.20 6,000 0 0.0
30/05/2014
5.50
 1,023,254 5.80 5.80 5.50 0 0 0
29/05/2014
5.80
 1,104,807 5.70 5.90 5.50 0 0 0
28/05/2014
5.70
 1,305,472 5.90 6 5.70 0 0 0
27/05/2014
5.90
 2,267,973 5.70 6 5.50 10,000 0 0.1
26/05/2014
5.70
 971,400 5.50 5.70 5.20 5,000 0 0.0
23/05/2014
5.50
 1,638,100 5.50 5.60 5.20 5,000 0 0.0
22/05/2014
5.50
 2,335,579 5.90 5.90 5.50 0 0 0
21/05/2014
5.90
 1,724,019 5.50 5.90 5.30 0 0 0
20/05/2014
5.50
 2,389,940 5 5.50 4.90 0 0 0
19/05/2014
5
 2,546,286 4.60 5 4.50 0 0 0
16/05/2014
4.60
 917,573 4.20 4.60 4.10 0 0 0
15/05/2014
4.20
 1,179,000 4.60 4.80 4.20 0 4,000 -0.0
14/05/2014
4.60
 1,484,902 4.20 4.60 3.90 0 0 0
13/05/2014
4.20
 1,171,130 4.60 4.60 4.20 0 0 0
12/05/2014
4.60
 615,900 5.10 5.10 4.60 0 0 0
09/05/2014
5.10
 1,044,703 5 5.20 4.50 0 0 0
08/05/2014
5
 1,408,800 5.50 5.50 5 0 0 0
07/05/2014
5.50
 693,900 5.50 5.70 5.40 0 5,000 -0.0
06/05/2014
5.50
 1,145,500 5.50 5.60 5.10 0 0 0
05/05/2014
5.50
 1,016,330 5.70 6 5.40 0 0 0
29/04/2014
5.70
 581,800 5.60 5.80 5.50 0 0 0
28/04/2014
5.60
 638,600 5.90 6 5.40 0 0 0
25/04/2014
5.90
 1,137,560 5.90 6.10 5.90 0 0 0
24/04/2014
5.90
 764,803 6 6 5.70 0 0 0
23/04/2014
6
 2,432,900 5.60 6.10 5.70 0 0 0
22/04/2014
5.60
 1,235,420 5.10 5.60 5.10 0 0 0
21/04/2014
5.10
 1,508,876 5.50 5.60 5.10 0 15,000 -0.1
18/04/2014
5.50
 1,549,470 6 6.20 5.50 0 0 0
17/04/2014
6
 1,671,028 5.80 6.20 5.80 0 10,000 -0.1
16/04/2014
5.80
 2,451,328 6.40 6.40 5.80 0 80,000 -0.5
15/04/2014
6.40
 1,406,748 7.10 7.10 6.40 0 0 0
14/04/2014
7.10
 1,078,813 7 7.20 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |