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)
17/05/2010
23.66
 182,100 23.59 23.66 22.88 0 0 0
14/05/2010
23.52
 331,300 21.23 24.38 21.23 0 0 0
13/05/2010
22.81
 6,200 22.81 22.81 22.81 0 0 0
12/05/2010
24.45
 2,700 24.45 24.45 24.45 0 0 0
11/05/2010
25.74
 37,800 25.81 27.88 25.74 0 0 0
10/05/2010
27.67
 61,800 27.88 29.31 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 29.74 31.81 29.74 0 100 0.0
05/05/2010
30.24
 298,000 29.45 32.17 29.45 0 0 0
04/05/2010
31.60
 55,600 31.60 33.53 31.60 0 0 0
29/04/2010
33.74
 271,800 33.24 35.03 32.89 0 0 0
28/04/2010
33.10
 216,100 31.46 33.46 31.46 0 0 0
27/04/2010
31.81
 268,400 29.74 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
 403,800 35.39 35.39 30.81 0 0 0
21/04/2010
33.10
 123,900 32.81 33.10 32.81 0 1,100 -0.1
20/04/2010
30.96
 236,200 30.96 30.96 30.38 0 100 0.0
19/04/2010
28.95
 65,600 28.95 28.95 28.95 0 0 0
16/04/2010
27.10
 8,700 27.10 27.10 27.10 0 0 0
15/04/2010
25.52
 67,500 23.95 25.52 23.95 0 0 0
14/04/2010
24.31
 216,500 24.16 24.81 22.59 0 0 0
13/04/2010
23.73
 154,500 23.45 23.73 22.16 0 0 0
12/04/2010
22.81
 399,600 22.16 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 20.30 20.37 20.16 0 0 0
07/04/2010
19.23
 285,400 18.02 19.23 18.02 0 0 0
06/04/2010
17.59
 275,400 18.95 18.95 17.52 0 0 0
05/04/2010
18.02
 182,700 17.16 18.02 17.16 0 0 0
02/04/2010
16.73
 164,000 17.52 17.52 16.51 0 0 0
01/04/2010
17.23
 158,600 17.52 18.02 16.87 0 0 0
31/03/2010
17.73
 230,400 18.59 18.73 17.16 0 0 0
30/03/2010
17.52
 386,800 17.52 17.52 16.80 0 0 0
29/03/2010
16.66
 298,000 15.73 16.66 15.44 0 0 0
26/03/2010
15.66
 202,400 16.44 16.80 15.30 0 0 0
25/03/2010
16.16
 394,200 17.23 17.23 15.08 0 0 0
24/03/2010
16.16
 140,800 16.16 16.16 16.16 0 0 0
23/03/2010
15.16
 241,700 15.16 15.16 14.58 0 0 0
22/03/2010
14.23
 227,800 14.16 14.23 13.94 0 0 0
19/03/2010
13.30
 131,500 13.30 13.30 13.23 0 1,000 0.0
18/03/2010
12.94
 87,700 12.73 12.94 11.94 0 0 0
17/03/2010
12.51
 109,700 12.94 12.94 12.15 0 0 0
16/03/2010
12.87
 291,800 13.58 13.87 12.87 0 0 0
15/03/2010
14.01
 225,800 14.01 14.01 13.44 0 0 0
12/03/2010
13.15
 332,200 13.15 13.15 13.08 0 0 0
11/03/2010
12.30
 214,700 12.30 12.30 11.87 0 0 0
10/03/2010
11.44
 118,600 12.51 12.51 11.44 0 0 0
09/03/2010
12.08
 35,100 12.51 12.58 11.87 0 0 0
08/03/2010
11.87
 168,500 11.65 11.87 11.44 0 0 0
05/03/2010
11.44
 133,800 10.87 11.44 10.65 0 0 0
04/03/2010
10.72
 49,800 10.87 10.87 10.51 0 0 0
03/03/2010
10.15
 16,900 10.72 10.94 10.15 0 200 0.0
02/03/2010
10.37
 9,500 10.80 10.87 10.37 0 0 0
01/03/2010
10.44
 10,800 10.94 10.94 10.22 0 0 0
26/02/2010
10.65
 4,600 10.80 10.80 10.37 0 0 0
25/02/2010
10.22
 21,300 11.01 11.01 10.22 0 0 0
24/02/2010
10.94
 15,600 11.01 11.01 10.29 0 0 0
23/02/2010
10.80
 6,600 11.22 11.22 10.80 0 0 0
22/02/2010
11.37
 6,100 11.72 11.72 11.37 0 0 0
12/02/2010
11.22
 14,100 11.44 11.72 10.72 0 0 0
11/02/2010
10.87
 13,500 11.08 11.08 10.87 0 0 0
10/02/2010
10.65
 10,500 11.15 11.15 10.65 0 0 0
09/02/2010
10.72
 4,000 11.01 11.01 10.72 0 0 0
08/02/2010
10.15
 30,400 11.37 11.37 10.15 0 0 0
05/02/2010
10.72
 7,300 11.08 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 11.44 11.44 10.80 0 0 0
02/02/2010
10.65
 59,400 11.94 11.94 10.65 0 0 0
01/02/2010
11.08
 47,500 11.65 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 11.15 11.15 10.51 0 0 0
28/01/2010
10.29
 42,500 10.73 11.22 10.29 0 0 0
27/01/2010
10.42
 11,500 11.66 11.66 10.29 0 0 0
26/01/2010
11.16
 34,600 11.35 11.78 10.48 0 0 0
25/01/2010
10.85
 9,800 11.66 11.66 10.85 0 0 0
22/01/2010
11.47
 3,700 12.16 12.16 11.47 0 0 0
21/01/2010
12.28
 3,000 12.28 12.28 12.28 0 0 0
20/01/2010
11.60
 26,000 12.22 12.53 11.47 0 100 0.0
19/01/2010
11.97
 19,300 11.78 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 12.96 12.96 12.03 0 0 0
14/01/2010
12.47
 98,600 12.53 12.96 12.40 0 0 0
13/01/2010
12.47
 45,700 12.40 12.59 12.28 0 0 0
12/01/2010
12.28
 54,700 12.53 12.65 11.78 0 0 0
11/01/2010
12.40
 48,300 12.71 12.90 12.28 0 0 0
08/01/2010
12.22
 56,900 12.03 12.34 12.03 0 0 0
07/01/2010
11.60
 4,500 12.16 12.16 11.47 0 0 0
06/01/2010
12.03
 15,700 12.34 12.34 11.29 0 0 0
05/01/2010
11.78
 44,800 13.27 13.27 11.78 0 100 0.0
04/01/2010
12.59
 50,800 12.28 12.59 12.09 0 0 0
31/12/2009
11.16
 22,300 11.78 12.16 11.16 0 0 0
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

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