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
(2024-10-09)
-0.10 -14.29% 1,630,700 0 0
0.60
0.70
0.70
2 tháng
(2024-09-09)
-0.20 -25% 5,194,700 1,500 0.0
0.60
0.80
0.70
3 tháng
(2024-08-12)
-0.10 -14.29% 8,428,700 4,900 0.0
0.60
0.80
0.70
6 tháng
(2024-06-14)
-0.40 -40% 20,759,200 4,900 0.0
0.60
1
0.70
12 tháng
(2024-06-14)
-0.40 -40% 20,759,200 4,900 0.0
0.60
1
0.70
24 tháng
(2022-11-21)
-0.10 -14.29% 72,088,061 -69,000 -0.0
0.60
1
0.70
36 tháng
(2021-11-24)
-2.80 -82.35% 196,163,075 -49,671 -0.0
0.60
4.10
0.70
60 tháng
(2019-12-05)
0.20 50% 336,352,862 -1,098,471 -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)
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
16/07/2009
6.33
57,300 6.02 6.39 6.20 0 0 0
15/07/2009
6.02
25,200 5.89 6.08 5.71 0 600 0
14/07/2009
5.89
58,000 5.89 6.45 5.77 0 14,700 0
13/07/2009
5.89
31,200 6.20 6.33 5.83 0 0 0
10/07/2009
6.20
51,900 6.51 6.51 6.14 0 0 0
09/07/2009
6.51
24,700 6.70 6.70 6.33 0 0 0
08/07/2009
6.70
54,000 6.82 6.82 6.45 0 0 0
07/07/2009
6.82
160,500 6.39 6.82 6.51 0 0 0
06/07/2009
6.39
22,700 6.20 6.39 6.39 200 0 0
03/07/2009
6.20
63,800 5.89 6.20 5.58 0 0 0
02/07/2009
5.89
19,900 5.64 5.89 5.58 0 3,500 0
01/07/2009
5.64
24,400 5.95 5.95 5.64 0 0 0
30/06/2009
5.95
42,000 6.51 6.76 5.95 0 0 0
29/06/2009
6.51
27,400 6.26 6.57 6.20 0 0 0
26/06/2009
6.26
11,800 6.26 6.70 6.14 0 0 0
25/06/2009
6.26
105,400 6.70 7.01 6.14 0 0 0
24/06/2009
6.70
83,100 6.26 6.70 5.83 0 0 0
23/06/2009
6.26
49,000 6.64 6.64 6.26 0 0 0
22/06/2009
6.64
21,900 7.01 7.44 6.64 0 0 0
19/06/2009
7.01
62,800 6.82 7.26 6.82 0 100 0
18/06/2009
6.82
40,200 6.95 6.95 6.76 0 0 0
17/06/2009
6.95
105,400 6.64 7.07 6.20 2,200 0 0
16/06/2009
6.64
62,300 7.32 7.32 6.64 0 0 0
15/06/2009
7.32
108,000 7.50 7.69 7.07 0 0 0
12/06/2009
7.50
219,400 8.00 8.12 7.19 0 0 0
11/06/2009
8.00
204,800 7.44 8.00 7.07 14,700 0 0
10/06/2009
7.44
77,700 7.81 7.81 7.44 0 0 0
09/06/2009
7.81
261,900 7.63 8.12 7.50 0 0 0
08/06/2009
7.63
43,600 7.13 7.63 7.63 0 0 0
05/06/2009
7.13
64,500 6.76 7.13 7.13 0 0 0
04/06/2009
6.76
113,100 6.33 6.76 6.51 0 0 0
03/06/2009
6.33
230,200 5.95 6.33 6.14 0 0 0
02/06/2009
5.95
57,900 5.71 5.95 5.95 0 0 0
01/06/2009
5.71
90,900 5.27 5.71 5.27 0 0 0
29/05/2009
5.27
71,700 5.58 5.95 5.21 0 0 0
28/05/2009
5.58
137,900 5.77 6.14 5.40 0 0 0
27/05/2009
5.77
87,700 5.46 5.77 5.64 0 0 0
26/05/2009
5.46
171,000 5.33 5.46 5.21 0 0 0
25/05/2009
5.33
238,800 5.09 5.33 4.84 0 0 0
22/05/2009
5.09
290,200 4.78 5.09 4.78 0 0 0
21/05/2009
4.78
77,500 4.47 4.78 4.78 0 0 0
20/05/2009
4.47
78,300 4.28 4.47 4.47 0 0 0
19/05/2009
4.28
229,600 3.97 4.28 4.09 0 0 0
18/05/2009
3.97
52,900 4.09 4.28 3.85 0 0 0
15/05/2009
4.09
127,400 3.97 4.09 3.85 0 0 0
14/05/2009
3.97
118,500 4.16 4.16 3.78 0 0 0
13/05/2009
4.16
89,500 3.97 4.16 3.91 0 0 0
12/05/2009
3.97
74,800 3.72 3.97 3.78 0 0 0
11/05/2009
3.72
27,600 3.47 3.72 3.41 0 0 0
08/05/2009
3.47
75,000 3.66 3.72 3.41 0 0 0
07/05/2009
3.66
19,400 3.60 3.78 3.47 0 0 0
06/05/2009
3.60
8,900 3.85 3.85 3.60 0 0 0
05/05/2009
3.85
47,400 3.60 3.85 3.85 0 0 0
04/05/2009
3.60
3,200 3.53 3.60 3.60 0 0 0
29/04/2009
3.53
23,900 3.53 3.53 3.29 0 0 0
28/04/2009
3.53
28,000 3.53 3.53 3.47 0 0 0
27/04/2009
3.53
5,700 3.47 3.53 3.47 0 0 0
24/04/2009
3.47
8,600 3.60 3.60 3.41 0 0 0
23/04/2009
3.60
9,500 3.60 3.78 3.47 0 0 0
22/04/2009
3.60
43,100 3.60 3.60 3.47 0 0 0
21/04/2009
3.60
25,200 3.66 3.66 3.41 300 0 0
20/04/2009
3.66
9,800 3.91 3.91 3.66 0 0 0
17/04/2009
3.91
37,300 4.16 4.16 3.91 0 0 0
16/04/2009
4.16
32,700 4.16 4.28 4.03 0 0 0
15/04/2009
4.16
55,200 4.47 4.65 4.16 100 0 0
14/04/2009
4.47
109,100 4.22 4.47 4.28 0 0 0
13/04/2009
4.22
6,300 3.97 4.22 4.22 0 0 0
10/04/2009
3.97
28,200 3.85 3.97 3.97 0 0 0
09/04/2009
3.85
40,800 3.66 3.97 3.66 0 0 0
08/04/2009
3.66
45,100 3.66 3.78 3.60 0 0 0
07/04/2009
3.66
34,900 3.47 3.66 3.47 300 0 0
03/04/2009
3.47
38,700 3.47 3.47 3.41 0 0 0
02/04/2009
3.47
21,000 3.41 3.47 3.22 0 0 0
01/04/2009
3.41
22,000 3.35 3.41 3.22 0 0 0
31/03/2009
3.35
12,000 3.29 3.35 3.16 0 0 0
30/03/2009
3.29
1,900 3.35 3.41 3.22 0 100 0
27/03/2009
3.35
16,600 3.35 3.35 3.22 0 0 0
26/03/2009
3.35
11,700 3.35 3.41 3.29 0 0 0
25/03/2009
3.35
12,900 3.41 3.47 3.35 1,000 0 0
24/03/2009
3.41
9,200 3.29 3.47 3.35 0 0 0
23/03/2009
3.29
22,700 3.41 3.47 3.29 0 0 0
20/03/2009
3.41
19,100 3.60 3.60 3.41 0 0 0
19/03/2009
3.60
14,000 3.66 3.78 3.41 0 0 0
18/03/2009
3.66
39,200 3.47 3.66 3.47 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |