CTCP Tập đoàn Đại Châu (dcs)

0.50
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
(2026-09-07) 		-0.10 -14.29% 809,700 0 0
0.50
0.70
0.50
2 tháng
(2026-08-06) 		0 0% 1,602,100 0 0
0.50
0.70
0.50
3 tháng
(2026-07-07) 		-0.10 -14.29% 2,031,100 0 0
0.50
0.70
0.50
6 tháng
(2026-04-08) 		-0.50 -45.45% 6,410,000 0 0
0.50
1.30
0.50
12 tháng
(2025-10-10) 		-0.40 -40% 17,266,900 -9,000 0.0
0.50
1.40
0.50
24 tháng
(2024-10-15) 		-0.10 -14.29% 48,118,203 -43,377 0.0
0.40
1.40
0.50
36 tháng
(2023-10-23) 		0.10 20% 95,939,081 -39,354 0.0
0.40
1.40
0.50
60 tháng
(2021-11-01) 		-3.10 -83.78% 294,022,139 -101,925 -0.1
0.40
4.10
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2010
17.78
 120,400 17.38 17.78 17.38 0 0 0
05/10/2010
17.05
 222,500 16.25 17.38 16.01 0 0 0
04/10/2010
17.05
 283,900 18.74 18.74 17.05 0 0 0
01/10/2010
18.10
 217,600 18.66 18.82 17.86 0 0 0
30/09/2010
18.42
 193,500 18.90 18.90 17.78 0 0 0
29/09/2010
18.82
 246,700 20.18 20.18 18.66 0 0 0
28/09/2010
19.70
 232,900 20.42 20.82 19.46 0 0 0
27/09/2010
19.78
 230,800 19.62 20.02 19.06 0 0 0
24/09/2010
19.38
 236,700 18.90 20.02 18.90 0 1,000 0.0
23/09/2010
19.14
 337,700 19.94 19.94 18.66 0 0 0
22/09/2010
20.02
 211,700 20.02 20.98 19.46 0 700 0.0
21/09/2010
20.02
 830,200 20.58 20.58 19.30 0 2,000 -0.1
20/09/2010
19.30
 365,400 19.30 19.30 18.58 1,000 0 0.0
17/09/2010
18.10
 179,900 18.02 18.10 18.02 0 0 0
16/09/2010
16.73
 193,600 17.22 17.54 16.49 0 0 0
15/09/2010
17.13
 289,800 18.42 18.42 17.13 700 0 0.0
14/09/2010
18.74
 289,900 18.74 19.30 17.46 0 0 0
13/09/2010
18.66
 226,700 19.22 19.30 18.66 0 0 0
10/09/2010
19.70
 622,400 20.10 20.26 18.66 2,000 0 0.1
09/09/2010
18.98
 202,100 18.74 18.98 18.34 0 4,000 -0.1
08/09/2010
18.10
 608,100 18.74 18.74 16.49 0 0 0
07/09/2010
17.62
 391,700 17.62 17.62 16.97 0 0 0
06/09/2010
16.49
 33,800 16.49 16.49 16.25 0 0 0
01/09/2010
15.45
 173,700 15.21 15.45 15.05 0 0 0
31/08/2010
14.57
 169,300 14.57 14.57 13.53 0 0 0
30/08/2010
13.77
 88,800 13.29 13.77 13.29 0 0 0
27/08/2010
12.89
 174,000 12.65 13.53 12.65 0 0 0
26/08/2010
13.53
 131,300 13.21 14.41 13.21 0 0 0
25/08/2010
14.09
 53,400 15.05 15.05 14.09 0 0 0
24/08/2010
14.97
 77,600 16.73 16.73 14.97 0 0 0
23/08/2010
15.93
 61,800 16.81 17.38 15.93 0 0 0
20/08/2010
16.81
 67,200 17.54 17.54 16.01 0 0 0
19/08/2010
16.65
 51,900 17.46 17.62 16.17 0 0 0
18/08/2010
16.97
 47,300 18.82 18.82 16.89 0 0 0
17/08/2010
17.86
 150,600 18.58 18.74 17.22 0 0 0
16/08/2010
17.54
 121,800 17.46 17.54 16.81 0 0 0
13/08/2010
16.41
 148,000 17.13 17.13 15.85 0 0 0
12/08/2010
16.89
 99,100 18.42 18.42 16.89 0 0 0
11/08/2010
18.34
 88,000 17.86 18.42 17.70 0 0 0
10/08/2010
17.62
 109,000 18.90 18.90 17.62 0 0 0
09/08/2010
18.74
 111,600 20.42 20.42 18.74 0 0 0
06/08/2010
20.02
 169,200 20.26 20.66 19.78 0 0 0
05/08/2010
19.46
 211,700 18.26 19.46 18.26 0 0 0
04/08/2010
18.02
 160,200 18.98 19.22 18.02 0 0 0
03/08/2010
18.98
 167,300 20.42 20.42 18.90 0 0 0
02/08/2010
20.02
 115,400 21.06 21.06 19.54 6,400 0 0.2
30/07/2010
20.66
 107,500 20.98 21.22 20.50 0 0 0
29/07/2010
21.06
 140,200 20.82 21.54 20.74 0 0 0
28/07/2010
20.98
 79,900 22.26 22.26 20.82 0 0 0
27/07/2010
21.62
 114,800 22.26 22.42 21.62 0 0 0
26/07/2010
22.02
 95,100 22.42 22.42 21.70 0 0 0
23/07/2010
22.26
 137,400 22.42 22.50 21.86 2,000 0 0.1
22/07/2010
22.18
 186,000 22.74 22.74 21.62 2,000 0 0.1
21/07/2010
22.74
 133,800 23.94 23.94 22.42 0 0 0
20/07/2010
23.06
 271,400 24.34 24.34 22.90 0 0 0
19/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
19/07/2010
22.90
 66,200 22.74 22.90 21.54 0 0 0
16/07/2010
21.38
 241,900 22.02 22.02 21.16 0 0 0
15/07/2010
21.73
 302,200 22.31 22.52 21.16 100 0 0.0
14/07/2010
22.31
 375,800 22.81 22.81 22.09 0 0 0
13/07/2010
21.88
 207,500 20.45 21.88 20.45 0 0 0
12/07/2010
20.66
 107,700 21.09 21.09 20.02 0 0 0
09/07/2010
20.45
 125,600 21.30 21.30 20.45 0 0 0
08/07/2010
20.37
 127,900 21.45 21.73 20.02 0 0 0
07/07/2010
20.52
 152,200 21.80 21.80 20.37 0 0 0
06/07/2010
20.73
 150,200 21.80 21.80 20.30 0 0 0
05/07/2010
21.59
 128,800 22.09 22.09 21.23 0 0 0
02/07/2010
21.16
 187,300 21.45 21.59 21.02 0 0 0
01/07/2010
21.09
 147,400 20.95 21.45 20.73 400 0 0.0
30/06/2010
21.02
 167,100 20.52 21.45 20.52 0 0 0
29/06/2010
22.02
 145,800 21.80 22.45 21.59 0 0 0
28/06/2010
21.52
 206,900 21.52 21.95 21.45 0 0 0
25/06/2010
21.66
 315,700 22.73 22.73 21.59 0 0 0
24/06/2010
22.88
 297,000 23.23 23.73 22.23 0 1,300 0.0
23/06/2010
23.31
 233,500 23.59 23.59 22.88 0 0 0
22/06/2010
23.59
 329,500 23.73 24.45 23.23 0 0 0
21/06/2010
23.95
 317,300 24.45 25.02 23.45 0 0 0
18/06/2010
23.88
 350,900 22.81 24.59 22.81 0 0 0
17/06/2010
22.81
 570,200 23.95 23.95 22.73 2,000 0 0.1
16/06/2010
23.88
 368,200 24.95 25.24 23.59 0 0 0
15/06/2010
23.59
 617,300 23.23 23.59 23.23 0 0 0
14/06/2010
22.52
 496,400 21.80 22.52 21.16 6,600 0 0.2
11/06/2010
21.09
 446,200 20.73 21.45 20.59 0 0 0
10/06/2010
20.30
 138,900 20.37 20.59 19.66 0 1,000 0.0
09/06/2010
20.02
 304,900 20.16 20.88 19.80 0 1,000 0.0
08/06/2010
19.80
 291,400 20.59 20.59 19.16 0 0 0
07/06/2010
20.59
 235,200 20.59 21.45 20.59 0 0 0
04/06/2010
21.80
 209,600 22.66 23.02 21.09 600 0 0.0
03/06/2010
22.66
 427,600 21.30 22.66 21.80 2,700 24,500 -0.7
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 22.23 22.23 22.16 10,000 0 0.3
27/05/2010
20.95
 216,300 20.95 20.95 19.59 31,500 0 0.9
26/05/2010
19.59
 70,500 19.59 19.59 18.80 0 0 0
25/05/2010
18.44
 27,500 17.52 18.44 17.52 0 0 0
24/05/2010
17.87
 284,300 17.16 19.16 17.16 0 0 0
21/05/2010
18.37
 62,600 18.37 18.37 18.37 0 0 0
20/05/2010
19.66
 308,200 19.66 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 24.31 24.31 21.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc