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
(2024-10-23) 		0 0% 3,793,999 0 0
0.60
0.80
0.80
2 tháng
(2024-09-23) 		0 0% 5,475,462 0 0
0.60
0.80
0.80
3 tháng
(2024-08-26) 		0 0% 8,827,642 2,000 0.0
0.60
0.80
0.80
6 tháng
(2024-05-27) 		0 0% 31,004,963 4,900 0.0
0.60
1
0.80
12 tháng
(2024-01-02) 		0.20 40% 49,220,256 -2,477 -0.0
0.40
1
0.80
24 tháng
(2022-12-05) 		-0.20 -22.22% 94,750,387 -76,377 -0.0
0.40
1
0.80
36 tháng
(2021-12-08) 		-2.80 -80% 213,724,775 -57,048 -0.0
0.40
4.10
0.80
60 tháng
(2019-12-19) 		0.30 75% 364,672,218 -1,105,848 -1.6
0.30
4.10
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2015
3.50
 177,020 3.60 3.70 3.50 0 0 0
06/05/2015
3.60
 207,800 3.80 3.80 3.60 5,000 0 0.0
05/05/2015
3.80
 206,142 3.70 3.80 3.60 0 0 0
04/05/2015
3.70
 660,100 4.10 4.10 3.70 0 0 0
27/04/2015
4.10
 198,200 4.10 4.20 4 0 0 0
24/04/2015
4.10
 89,200 4.20 4.20 4.10 0 0 0
23/04/2015
4.20
 243,475 4.30 4.30 4.10 0 0 0
22/04/2015
4.30
 311,410 4.40 4.40 4.30 0 0 0
21/04/2015
4.40
 403,061 4.30 4.50 4.30 0 0 0
20/04/2015
4.30
 698,730 4.20 4.50 4.20 0 0 0
17/04/2015
4.20
 413,208 4.10 4.20 4.10 0 0 0
16/04/2015
4.10
 250,000 4.10 4.20 4 1,000 0 0.0
15/04/2015
4.10
 198,800 3.90 4.10 3.90 0 0 0
14/04/2015
3.90
 147,710 4.10 4.10 3.90 0 0 0
13/04/2015
4.10
 249,500 4.20 4.20 4 0 0 0
10/04/2015
4.20
 279,700 4 4.20 4 0 600 -0.0
09/04/2015
4
 271,100 3.90 4.10 3.90 0 0 0
08/04/2015
3.90
 265,410 3.80 4 3.90 0 1,000 -0.0
07/04/2015
3.80
 180,200 3.80 3.90 3.70 2,000 0 0.0
06/04/2015
3.80
 97,800 3.90 3.90 3.80 0 0 0
03/04/2015
3.90
 199,600 3.90 3.90 3.80 0 1,300 -0.0
02/04/2015
3.90
 410,500 3.80 3.90 3.60 300 0 0.0
01/04/2015
3.80
 327,500 4 4 3.80 0 0 0
31/03/2015
4
 375,300 4 4.10 3.90 400 0 0.0
30/03/2015
4
 233,500 4.10 4.10 3.90 0 0 0
27/03/2015
4.10
 188,100 4.10 4.20 4 400 0 0.0
26/03/2015
4.10
 163,700 4.10 4.20 4 0 0 0
25/03/2015
4.10
 120,806 4.20 4.20 4.10 0 0 0
24/03/2015
4.20
 313,200 4.20 4.20 4 0 0 0
23/03/2015
4.20
 274,600 4.30 4.30 4.20 0 0 0
20/03/2015
4.30
 471,909 4.20 4.40 4.20 0 0 0
19/03/2015
4.20
 404,030 4.20 4.20 4.10 0 0 0
18/03/2015
4.20
 379,821 4.20 4.20 4.10 0 0 0
17/03/2015
4.20
 375,703 4.20 4.30 4.20 500 0 0.0
16/03/2015
4.20
 173,339 4.40 4.40 4.20 0 0 0
13/03/2015
4.40
 213,605 4.40 4.50 4.30 0 0 0
12/03/2015
4.40
 169,200 4.40 4.40 4.40 0 0 0
11/03/2015
4.40
 506,223 4.50 4.50 4.30 0 0 0
10/03/2015
4.50
 124,506 4.50 4.60 4.50 0 0 0
09/03/2015
4.50
 162,806 4.50 4.50 4.40 0 0 0
06/03/2015
4.50
 253,192 4.50 4.60 4.40 0 0 0
05/03/2015
4.50
 227,100 4.60 4.60 4.50 0 0 0
04/03/2015
4.60
 339,816 4.70 4.70 4.50 0 0 0
03/03/2015
4.70
 199,607 4.60 4.70 4.50 0 0 0
02/03/2015
4.60
 64,454 4.60 4.60 4.50 0 0 0
27/02/2015
4.60
 240,000 4.70 4.80 4.60 0 0 0
26/02/2015
4.70
 244,010 4.40 4.70 4.40 0 0 0
25/02/2015
4.40
 402,980 4.40 4.60 4.40 0 0 0
24/02/2015
4.40
 398,500 4.60 4.60 4.30 0 0 0
13/02/2015
4.60
 182,101 4.70 4.70 4.60 0 0 0
12/02/2015
4.70
 216,242 4.70 4.80 4.60 0 0 0
11/02/2015
4.70
 113,000 4.60 4.70 4.60 0 0 0
10/02/2015
4.60
 143,809 4.50 4.60 4.40 0 0 0
09/02/2015
4.50
 137,486 4.50 4.50 4.40 0 15,000 -0.1
06/02/2015
4.50
 184,600 4.60 4.60 4.50 0 0 0
05/02/2015
4.60
 148,600 4.60 5 4.50 0 0 0
04/02/2015
4.60
 209,630 4.50 4.90 4.40 0 0 0
03/02/2015
4.50
 464,160 4.70 4.70 4.40 0 0 0
02/02/2015
4.70
 265,100 4.90 4.90 4.70 0 0 0
30/01/2015
4.90
 661,511 5 5.20 4.90 0 0 0
29/01/2015
5
 390,142 4.90 5 4.90 0 0 0
28/01/2015
4.90
 289,000 4.90 5.10 4.90 0 0 0
27/01/2015
4.90
 778,910 5.20 5.20 4.90 0 0 0
26/01/2015
5.20
 156,522 5.10 5.30 5.10 0 0 0
23/01/2015
5.10
 265,900 5.10 5.30 5.10 0 0 0
22/01/2015
5.10
 157,931 5.10 5.20 5.10 0 3,500 -0.0
21/01/2015
5.10
 154,321 5.10 5.20 5.10 0 0 0
20/01/2015
5.10
 373,300 5.10 5.20 5.10 0 20,000 -0.1
19/01/2015
5.10
 377,600 5.20 5.30 5.10 0 20,000 -0.1
16/01/2015
5.20
 317,650 5.30 5.40 5.20 0 0 0
15/01/2015
5.30
 420,900 5.20 5.30 5.20 0 0 0
14/01/2015
5.20
 459,725 5.20 5.40 5.10 0 0 0
13/01/2015
5.20
 149,658 5.30 5.40 5.20 0 0 0
12/01/2015
5.30
 323,200 5.40 5.50 5.30 0 0 0
09/01/2015
5.40
 392,888 5.20 5.40 5.20 8,000 0 0.0
08/01/2015
5.20
 166,582 5.30 5.40 5.20 0 0 0
07/01/2015
5.30
 473,941 5.40 5.50 5.30 7,000 0 0.0
06/01/2015
5.40
 354,217 5.30 5.40 5.10 0 0 0
05/01/2015
5.30
 339,400 5.30 5.40 5.30 7,000 0 0.0
31/12/2014
5.30
 573,591 5.10 5.50 5.10 0 0 0
30/12/2014
5.10
 492,127 5 5.10 4.80 0 0 0
29/12/2014
5
 399,853 5.30 5.30 5 0 0 0
26/12/2014
5.30
 298,418 5.40 5.40 5.10 0 0 0
25/12/2014
5.40
 671,100 5.30 5.40 5.10 0 0 0
24/12/2014
5.30
 289,023 5.30 5.40 5.30 0 0 0
23/12/2014
5.30
 400,900 5.40 5.50 5.30 0 0 0
22/12/2014
5.40
 457,100 5.20 5.40 5.20 0 0 0
19/12/2014
5.20
 701,740 5.60 5.60 5.20 0 0 0
18/12/2014
5.60
 519,609 5.50 5.70 5.50 0 0 0
17/12/2014
5.50
 830,832 5.70 5.80 5.30 0 0 0
16/12/2014
5.70
 793,808 5.90 5.90 5.70 0 0 0
15/12/2014
5.90
 1,921,891 5.80 6.30 5.80 0 0 0
12/12/2014
5.80
 1,237,205 5.40 5.80 5.40 0 0 0
11/12/2014
5.40
 401,302 5.50 5.60 5.40 0 0 0
10/12/2014
5.50
 628,970 5.50 5.60 5.40 0 0 0
09/12/2014
5.50
 897,513 5.60 5.70 5.50 0 0 0
08/12/2014
5.60
 410,488 5.70 5.80 5.60 0 0 0
05/12/2014
5.70
 611,715 5.80 5.80 5.60 0 0 0
04/12/2014
5.80
 409,457 5.80 5.90 5.70 0 0 0
03/12/2014
5.80
 483,000 5.80 5.90 5.80 10,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |