CTCP Tập đoàn Đại Châu (dcs)

0.60
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
(2024-10-14) 		-0.10 -14.29% 1,489,000 0 0
0.60
0.70
0.60
2 tháng
(2024-09-16) 		-0.20 -25% 4,763,600 500 0.0
0.60
0.80
0.60
3 tháng
(2024-08-15) 		-0.10 -14.29% 8,690,300 4,900 0.0
0.60
0.80
0.60
6 tháng
(2024-06-14) 		-0.40 -40% 21,020,800 4,900 0.0
0.60
1
0.60
12 tháng
(2024-06-14) 		-0.40 -40% 21,020,800 4,900 0.0
0.60
1
0.60
24 tháng
(2022-11-24) 		-0.10 -14.29% 72,349,661 -69,000 -0.0
0.60
1
0.60
36 tháng
(2021-11-29) 		-2.60 -81.25% 192,555,275 -49,671 -0.0
0.60
4.10
0.60
60 tháng
(2019-12-10) 		0.10 20% 336,531,762 -1,098,471 -1.6
0.30
4.10
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2010
11.16
 34,600 10.85 11.78 10.48 0 0 0
25/01/2010
10.85
 9,800 11.47 11.66 10.85 0 0 0
22/01/2010
11.47
 3,700 12.28 12.28 11.47 0 0 0
21/01/2010
12.28
 3,000 11.60 12.28 12.28 0 0 0
20/01/2010
11.60
 26,000 11.97 12.53 11.47 0 100 -0.0
19/01/2010
11.97
 19,300 11.72 12.40 11.78 0 0 0
18/01/2010
11.72
 13,000 12.53 12.65 11.72 0 0 0
15/01/2010
12.53
 48,300 12.47 12.96 12.03 0 0 0
14/01/2010
12.47
 98,600 12.47 12.96 12.40 0 0 0
13/01/2010
12.47
 45,700 12.28 12.59 12.28 0 0 0
12/01/2010
12.28
 54,700 12.40 12.65 11.78 0 0 0
11/01/2010
12.40
 48,300 12.22 12.90 12.28 0 0 0
08/01/2010
12.22
 56,900 11.60 12.34 12.03 0 0 0
07/01/2010
11.60
 4,500 12.03 12.16 11.47 0 0 0
06/01/2010
12.03
 15,700 11.78 12.34 11.29 0 0 0
05/01/2010
11.78
 44,800 12.59 13.27 11.78 0 100 -0.0
04/01/2010
12.59
 50,800 11.16 12.59 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |