CTCP Tập đoàn Đại Châu (dcs)

0.60
0
(0%)

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
(2024-09-13)
-0.20 -25% 5,456,300 1,500 0.0
0.60
0.80
0.60
3 tháng
(2024-08-14)
-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
(2022-11-23)
-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
(2019-12-09)
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)
30/12/2009
11.78
60,800 12.03 12.03 11.41 0 0 0
29/12/2009
12.03
31,800 12.16 12.84 12.03 0 0 0
28/12/2009
12.16
10,200 12.65 13.15 11.85 0 100 0
25/12/2009
12.65
20,900 12.40 12.96 12.65 0 100 0
24/12/2009
12.40
21,700 12.09 13.21 12.40 0 0 0
23/12/2009
12.09
5,800 12.53 12.90 12.09 0 0 0
22/12/2009
12.53
8,300 12.47 13.09 12.53 0 0 0
21/12/2009
12.47
16,000 11.91 12.65 11.85 0 100 0
18/12/2009
11.91
18,700 11.41 12.16 10.67 0 0 0
17/12/2009
11.41
200 12.22 12.22 11.41 0 0 0
16/12/2009
12.22
300 11.78 12.22 12.22 0 0 0
15/12/2009
11.78
11,700 12.47 13.21 11.72 0 100 0
14/12/2009
12.47
13,000 11.91 12.65 12.09 0 0 0
11/12/2009
11.91
7,500 12.59 12.59 11.91 0 0 0
10/12/2009
12.59
18,100 12.09 12.96 12.59 0 0 0
09/12/2009
12.09
23,200 12.40 12.65 11.91 0 0 0
08/12/2009
12.40
11,900 13.02 13.02 12.40 0 0 0
07/12/2009
13.02
5,400 12.71 13.40 13.02 0 100 0
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

Chính sách bảo mật | Điều khoản sử dụng |