CTCP Tập đoàn Đại Châu (dcs)

0.80
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
(2024-08-21) 		0.10 14.29% 2,704,400 4,400 0.0
0.70
0.80
0.70
2 tháng
(2024-07-22) 		0 0% 7,650,000 4,400 0.0
0.70
0.80
0.70
3 tháng
(2024-07-04) 		0 0% 10,997,900 4,400 0.0
0.70
0.80
0.70
6 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.70
12 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.70
24 tháng
(2022-10-03) 		-0.40 -33.33% 74,022,123 -49,500 -0.0
0.60
1.20
0.70
36 tháng
(2021-10-06) 		-1.50 -65.22% 224,212,805 -50,371 -0.0
0.60
4.10
0.70
60 tháng
(2019-10-17) 		0.40 100% 333,097,601 -1,098,971 -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)
07/09/2016
3
 433,745 3 3.10 3 0 0 0
06/09/2016
3
 800,170 3 3.10 3 0 0 0
05/09/2016
3
 772,120 3.10 3.10 3 0 0 0
01/09/2016
3.10
 645,950 3.10 3.10 3 0 0 0
31/08/2016
3.10
 1,233,980 3.10 3.20 3 0 0 0
30/08/2016
3.10
 683,070 3.10 3.10 3 0 0 0
29/08/2016
3.10
 1,006,730 3.20 3.30 3.10 1,000 0 0.0
26/08/2016
3.20
 1,524,030 3.20 3.30 2.90 10,000 0 0.0
25/08/2016
3.20
 1,551,300 3.30 3.30 3 0 0 0
24/08/2016
3.30
 853,658 3.30 3.40 3.20 0 0 0
23/08/2016
3.30
 790,410 3.20 3.30 3.20 0 0 0
22/08/2016
3.20
 1,128,487 3.40 3.40 3.20 5,000 0 0.0
19/08/2016
3.40
 741,446 3.30 3.40 3.30 0 0 0
18/08/2016
3.30
 636,703 3.40 3.50 3.30 10,000 0 0.0
17/08/2016
3.40
 1,828,900 3.30 3.50 3.30 0 0 0
16/08/2016
3.30
 671,810 3.40 3.40 3.30 0 0 0
15/08/2016
3.40
 860,000 3.40 3.40 3.30 9,000 0 0.0
12/08/2016
3.40
 1,019,500 3.50 3.50 3.40 0 0 0
11/08/2016
3.50
 1,231,900 3.30 3.60 3 0 0 0
10/08/2016
3.30
 986,294 3.40 3.40 3.30 0 0 0
09/08/2016
3.40
 891,120 3.30 3.40 3.20 0 0 0
08/08/2016
3.30
 993,100 3.40 3.40 3.30 0 0 0
05/08/2016
3.40
 990,837 3.40 3.40 3.20 5,000 0 0.0
04/08/2016
3.40
 818,510 3.50 3.60 3.40 10,000 0 0.0
03/08/2016
3.50
 974,668 3.40 3.50 3.40 0 0 0
02/08/2016
3.40
 1,349,700 3.60 3.70 3.40 10,000 0 0.0
01/08/2016
3.60
 1,013,241 3.70 3.80 3.50 9,000 0 0.0
29/07/2016
3.70
 1,014,200 3.70 3.80 3.60 0 0 0
28/07/2016
3.70
 2,328,200 3.80 4 3.70 0 0 0
27/07/2016
3.80
 1,238,354 3.60 3.80 3.60 0 0 0
26/07/2016
3.60
 1,033,500 3.50 3.70 3.20 0 0 0
25/07/2016
3.50
 865,000 3.50 3.60 3.40 0 0 0
22/07/2016
3.50
 2,151,582 3.50 3.60 3.30 0 0 0
21/07/2016
3.50
 1,488,011 3.60 3.60 3.50 0 0 0
20/07/2016
3.60
 977,880 3.70 3.70 3.60 0 0 0
19/07/2016
3.70
 1,227,400 3.70 3.80 3.60 0 0 0
18/07/2016
3.70
 1,036,852 3.60 3.80 3.60 0 0 0
15/07/2016
3.60
 1,479,431 3.70 3.80 3.50 0 0 0
14/07/2016
3.70
 1,487,510 3.90 4 3.70 0 0 0
13/07/2016
3.90
 2,208,744 3.80 4.10 3.80 0 0 0
12/07/2016
3.80
 1,871,370 3.80 3.90 3.60 0 0 0
11/07/2016
3.80
 3,385,096 4.20 4.20 3.80 0 0 0
08/07/2016
4.20
 1,817,629 4.40 4.40 4.10 0 0 0
07/07/2016
4.40
 1,629,630 4.40 4.50 4.30 0 0 0
06/07/2016
4.40
 2,372,204 4.20 4.50 4.10 0 0 0
05/07/2016
4.20
 1,719,586 4.20 4.30 4.10 0 0 0
04/07/2016
4.20
 2,242,960 4.10 4.30 4 0 0 0
01/07/2016
4.10
 2,565,130 4.30 4.40 4.10 0 0 0
30/06/2016
4.30
 2,771,530 4.60 4.70 4.30 0 0 0
29/06/2016
4.60
 1,400,034 4.40 4.70 4.40 0 0 0
28/06/2016
4.40
 1,806,073 4.30 4.50 4.20 0 0 0
27/06/2016
4.30
 2,635,893 4.70 4.70 4.30 0 0 0
24/06/2016
4.70
 5,686,490 5.10 5.20 4.60 0 0 0
23/06/2016
5.10
 1,997,236 5.40 5.40 5.10 0 0 0
22/06/2016
5.40
 1,901,041 5.20 5.40 5.20 0 100 -0.0
21/06/2016
5.20
 2,648,104 5.20 5.60 5.10 0 0 0
20/06/2016
5.20
 2,678,117 5.50 5.70 5.20 0 0 0
17/06/2016
5.50
 3,175,881 5.50 5.70 5.40 100 200 -0.0
16/06/2016
5.50
 4,018,177 5.20 5.70 5.20 0 98,000 -0.5
15/06/2016
5.20
 2,160,050 5.10 5.20 5 0 0 0
14/06/2016
5.10
 2,272,402 5.10 5.20 5 200 0 0.0
13/06/2016
5.10
 4,752,570 4.90 5.30 5 0 0 0
10/06/2016
4.90
 3,730,910 4.50 4.90 4.40 0 0 0
09/06/2016
4.50
 1,924,760 4.50 4.60 4.30 0 0 0
08/06/2016
4.50
 1,843,769 4.70 4.80 4.50 0 0 0
07/06/2016
4.70
 2,535,082 4.50 4.80 4.50 0 0 0
06/06/2016
4.50
 3,520,800 4.70 4.80 4.50 0 0 0
03/06/2016
4.70
 3,350,732 4.80 4.90 4.50 0 0 0
02/06/2016
4.80
 2,722,577 4.90 5 4.70 0 5,000 -0.0
01/06/2016
4.90
 3,394,775 4.60 5 4.50 0 0 0
31/05/2016
4.60
 5,192,094 4.20 4.60 4.10 0 0 0
30/05/2016
4.20
 3,303,693 3.90 4.20 3.90 5,000 0 0.0
27/05/2016
3.90
 1,331,525 4 4.20 3.90 0 0 0
26/05/2016
4
 7,085,335 3.80 4.10 3.90 0 0 0
25/05/2016
3.80
 1,515,378 3.50 3.80 3.60 0 0 0
24/05/2016
3.50
 1,103,300 3.60 3.70 3.50 0 0 0
23/05/2016
3.60
 1,095,640 3.50 3.70 3.50 0 0 0
20/05/2016
3.50
 1,093,481 3.50 3.70 3.50 0 0 0
19/05/2016
3.50
 1,219,900 3.50 3.70 3.40 0 0 0
18/05/2016
3.50
 1,036,074 3.50 3.60 3.40 0 0 0
17/05/2016
3.50
 1,486,930 3.50 3.70 3.50 0 0 0
16/05/2016
3.50
 1,120,057 3.60 3.60 3.40 0 0 0
13/05/2016
3.60
 857,487 3.60 3.60 3.40 0 0 0
12/05/2016
3.60
 1,464,859 3.60 3.80 3.50 0 0 0
11/05/2016
3.60
 2,877,798 3.90 3.90 3.60 0 0 0
10/05/2016
3.90
 2,436,020 3.80 4.10 3.80 0 0 0
09/05/2016
3.80
 730,830 3.50 3.80 3.70 0 0 0
06/05/2016
3.50
 3,835,263 3.20 3.50 3.20 0 0 0
05/05/2016
3.20
 379,537 3.20 3.30 3.10 0 0 0
04/05/2016
3.20
 297,447 3.30 3.30 3.10 0 0 0
29/04/2016
3.30
 388,581 3.20 3.30 3.10 0 0 0
28/04/2016
3.20
 260,348 3.20 3.30 3.10 0 0 0
27/04/2016
3.20
 194,705 3.10 3.20 3.10 32,000 0 0.1
26/04/2016
3.10
 150,372 3.20 3.20 3.10 0 0 0
25/04/2016
3.20
 273,828 3.30 3.30 3.10 0 0 0
22/04/2016
3.30
 276,810 3.20 3.30 3.10 50,000 0 0.2
21/04/2016
3.20
 105,795 3.20 3.20 3.10 0 0 0
20/04/2016
3.20
 259,300 3.20 3.30 3.10 50,000 0 0.2
19/04/2016
3.20
 224,870 3.20 3.20 3.10 20,000 0 0.1
15/04/2016
3.20
 107,300 3.20 3.30 3.20 24,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |