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
(2026-08-19) 		0 0% 1,300,800 0 0
0.60
1.20
0.60
2 tháng
(2026-07-20) 		-0.10 -14.29% 1,754,300 0 0
0.60
1.20
0.60
3 tháng
(2026-06-22) 		-0.10 -14.29% 3,136,400 0 0
0.60
1.30
0.60
6 tháng
(2026-03-23) 		-0.60 -50% 6,888,600 0 0
0.60
1.30
0.60
12 tháng
(2025-09-23) 		-0.50 -45.45% 17,861,200 -9,000 -0.0
0.60
1.40
0.60
24 tháng
(2024-09-30) 		-0.10 -14.29% 52,213,962 -65,977 -0.1
0.40
1.40
0.60
36 tháng
(2023-10-04) 		0 0% 106,034,656 -61,454 -0.1
0.40
1.40
0.60
60 tháng
(2021-10-14) 		-2 -76.92% 317,278,569 -124,225 -0.1
0.40
4.10
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
12.97
 210,100 13.77 13.77 12.89 0 0 0
08/11/2010
13.77
 162,400 13.85 14.09 13.37 7,400 0 0.1
05/11/2010
13.85
 189,100 13.13 13.85 13.37 10,000 0 0.2
04/11/2010
13.13
 86,700 12.81 13.21 12.81 0 0 0
03/11/2010
12.81
 232,800 13.29 13.69 12.49 0 0 0
02/11/2010
13.29
 120,300 13.53 13.93 12.89 10,000 0 0.2
01/11/2010
13.53
 84,300 14.01 14.41 13.53 0 0 0
29/10/2010
14.01
 93,900 13.85 14.25 13.77 0 0 0
28/10/2010
13.85
 47,300 14.01 14.41 13.77 0 0 0
27/10/2010
14.01
 139,600 14.73 15.53 13.93 0 0 0
26/10/2010
14.73
 251,400 14.33 14.73 14.25 0 0 0
25/10/2010
14.33
 193,600 13.69 14.41 12.97 0 0 0
22/10/2010
13.69
 107,700 14.01 14.97 13.29 0 0 0
21/10/2010
14.01
 200,700 13.53 14.41 13.53 0 0 0
20/10/2010
13.53
 247,900 14.41 14.41 13.45 0 0 0
19/10/2010
14.41
 223,200 14.97 15.93 14.33 0 0 0
18/10/2010
14.97
 106,800 16.01 16.01 14.97 0 0 0
15/10/2010
16.01
 151,000 16.25 16.41 15.77 0 0 0
14/10/2010
16.25
 103,600 16.25 16.81 16.09 0 0 0
13/10/2010
16.25
 104,200 16.09 16.81 15.77 0 0 0
12/10/2010
16.09
 145,500 16.49 16.89 15.93 0 0 0
11/10/2010
16.49
 101,800 17.05 17.38 16.49 2,000 0 0.0
08/10/2010
17.05
 166,500 17.70 17.70 16.81 0 0 0
07/10/2010
17.70
 184,700 17.78 18.58 17.30 0 0 0
06/10/2010
17.78
 120,400 17.05 17.78 17.38 0 0 0
05/10/2010
17.05
 222,500 17.05 17.38 16.01 0 0 0
04/10/2010
17.05
 283,900 18.10 18.74 17.05 0 0 0
01/10/2010
18.10
 217,600 18.42 18.82 17.86 0 0 0
30/09/2010
18.42
 193,500 18.82 18.90 17.78 0 0 0
29/09/2010
18.82
 246,700 19.70 20.18 18.66 0 0 0
28/09/2010
19.70
 232,900 19.78 20.82 19.46 0 0 0
27/09/2010
19.78
 230,800 19.38 20.02 19.06 0 0 0
24/09/2010
19.38
 236,700 19.14 20.02 18.90 0 1,000 -0.0
23/09/2010
19.14
 337,700 20.02 20.02 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 19.30 20.58 19.30 0 2,000 -0.1
20/09/2010
19.30
 365,400 18.10 19.30 18.58 1,000 0 0.0
17/09/2010
18.10
 179,900 16.73 18.10 18.02 0 0 0
16/09/2010
16.73
 193,600 17.13 17.54 16.49 0 0 0
15/09/2010
17.13
 289,800 18.74 18.74 17.13 700 0 0.0
14/09/2010
18.74
 289,900 18.66 19.30 17.46 0 0 0
13/09/2010
18.66
 226,700 19.70 19.70 18.66 0 0 0
10/09/2010
19.70
 622,400 18.98 20.26 18.66 2,000 0 0.1
09/09/2010
18.98
 202,100 18.10 18.98 18.34 0 4,000 -0.1
08/09/2010
18.10
 608,100 17.62 18.74 16.49 0 0 0
07/09/2010
17.62
 391,700 16.49 17.62 16.97 0 0 0
06/09/2010
16.49
 33,800 15.45 16.49 16.25 0 0 0
01/09/2010
15.45
 173,700 14.57 15.45 15.05 0 0 0
31/08/2010
14.57
 169,300 13.77 14.57 13.53 0 0 0
30/08/2010
13.77
 88,800 12.89 13.77 13.29 0 0 0
27/08/2010
12.89
 174,000 13.53 13.53 12.65 0 0 0
26/08/2010
13.53
 131,300 14.09 14.41 13.21 0 0 0
25/08/2010
14.09
 53,400 14.97 15.05 14.09 0 0 0
24/08/2010
14.97
 77,600 15.93 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 16.65 17.54 16.01 0 0 0
19/08/2010
16.65
 51,900 16.97 17.62 16.17 0 0 0
18/08/2010
16.97
 47,300 17.86 18.82 16.89 0 0 0
17/08/2010
17.86
 150,600 17.54 18.74 17.22 0 0 0
16/08/2010
17.54
 121,800 16.41 17.54 16.81 0 0 0
13/08/2010
16.41
 148,000 16.89 17.13 15.85 0 0 0
12/08/2010
16.89
 99,100 18.34 18.42 16.89 0 0 0
11/08/2010
18.34
 88,000 17.62 18.42 17.70 0 0 0
10/08/2010
17.62
 109,000 18.74 18.90 17.62 0 0 0
09/08/2010
18.74
 111,600 20.02 20.42 18.74 0 0 0
06/08/2010
20.02
 169,200 19.46 20.66 19.78 0 0 0
05/08/2010
19.46
 211,700 18.02 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 20.02 20.42 18.90 0 0 0
02/08/2010
20.02
 115,400 20.66 21.06 19.54 6,400 0 0.2
30/07/2010
20.66
 107,500 21.06 21.22 20.50 0 0 0
29/07/2010
21.06
 140,200 20.98 21.54 20.74 0 0 0
28/07/2010
20.98
 79,900 21.62 22.26 20.82 0 0 0
27/07/2010
21.62
 114,800 22.02 22.42 21.62 0 0 0
26/07/2010
22.02
 95,100 22.26 22.42 21.70 0 0 0
23/07/2010
22.26
 137,400 22.18 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 23.06 23.94 22.42 0 0 0
20/07/2010
23.06
 271,400 22.90 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 21.38 22.90 21.54 0 0 0
16/07/2010
21.38
 241,900 21.73 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 21.88 22.81 22.09 0 0 0
13/07/2010
21.88
 207,500 20.66 21.88 20.45 0 0 0
12/07/2010
20.66
 107,700 20.45 21.09 20.02 0 0 0
09/07/2010
20.45
 125,600 20.37 21.30 20.45 0 0 0
08/07/2010
20.37
 127,900 20.52 21.73 20.02 0 0 0
07/07/2010
20.52
 152,200 20.73 21.80 20.37 0 0 0
06/07/2010
20.73
 150,200 21.59 21.80 20.30 0 0 0
05/07/2010
21.59
 128,800 21.16 22.09 21.23 0 0 0
02/07/2010
21.16
 187,300 21.09 21.59 21.02 0 0 0
01/07/2010
21.09
 147,400 21.02 21.45 20.73 400 0 0.0
30/06/2010
21.02
 167,100 22.02 22.02 20.52 0 0 0
29/06/2010
22.02
 145,800 21.52 22.45 21.59 0 0 0
28/06/2010
21.52
 206,900 21.66 21.95 21.45 0 0 0
25/06/2010
21.66
 315,700 22.88 22.88 21.59 0 0 0
24/06/2010
22.88
 297,000 23.31 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 23.95 24.45 23.23 0 0 0
21/06/2010
23.95
 317,300 23.88 25.02 23.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |