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
(2024-08-20) 		0.10 14.29% 2,704,400 4,400 0.0
0.70
0.80
0.80
2 tháng
(2024-07-22) 		0 0% 7,650,000 4,400 0.0
0.70
0.80
0.80
3 tháng
(2024-06-21) 		-0.20 -20% 12,433,700 4,400 0.0
0.70
1
0.80
6 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.80
12 tháng
(2024-06-14) 		-0.20 -20% 16,257,200 4,400 0.0
0.70
1
0.80
24 tháng
(2022-09-30) 		-0.50 -38.46% 75,083,928 -49,500 -0.0
0.60
1.30
0.80
36 tháng
(2021-10-05) 		-1.50 -65.22% 224,212,805 -50,371 -0.0
0.60
4.10
0.80
60 tháng
(2019-10-16) 		0.40 100% 333,097,601 -1,098,971 -1.6
0.30
4.10
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2011
15.22
 219,800 15.61 16.38 14.93 0 8,400 -0.1
17/01/2011
15.61
 330,000 15.32 16.38 15.41 0 30,000 -0.5
14/01/2011
15.32
 299,800 14.45 15.32 14.84 0 0 0
13/01/2011
14.45
 336,300 13.68 14.45 13.78 0 0 0
12/01/2011
13.68
 138,300 13.39 14.07 13.01 100 0 0.0
11/01/2011
13.39
 116,700 13.58 13.68 13.10 0 0 0
10/01/2011
13.58
 99,400 13.87 14.26 13.49 0 0 0
07/01/2011
13.87
 124,100 13.97 14.35 13.78 0 0 0
06/01/2011
13.97
 57,500 13.68 14.35 13.58 0 0 0
05/01/2011
13.68
 67,000 14.26 14.55 13.68 0 0 0
04/01/2011
14.26
 97,200 14.07 14.93 14.07 6,000 0 0.1
31/12/2010
14.07
 92,000 13.97 14.45 13.68 0 0 0
30/12/2010
13.97
 104,200 14.35 14.64 13.78 0 0 0
29/12/2010
14.35
 188,400 14.45 15.03 14.16 0 1,000 -0.0
28/12/2010
14.45
 308,200 13.78 14.45 13.97 0 0 0
27/12/2010
13.78
 287,400 12.91 13.78 13.01 0 0 0
24/12/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
24/12/2010
12.91
 112,300 12.09 12.91 12.91 0 0 0
23/12/2010
12.09
 418,500 12.65 12.81 12.01 0 0 0
22/12/2010
12.65
 255,600 13.05 13.93 12.41 5,000 0 0.1
21/12/2010
13.05
 280,100 13.61 13.93 12.89 10,000 0 0.2
20/12/2010
13.61
 364,100 14.65 15.21 13.61 0 0 0
17/12/2010
14.65
 280,500 14.09 15.05 14.17 4,300 0 0.1
16/12/2010
14.09
 243,400 15.13 15.45 14.09 0 0 0
15/12/2010
15.13
 205,800 15.37 16.57 14.73 0 0 0
14/12/2010
15.37
 390,000 16.09 17.22 14.97 0 0 0
13/12/2010
16.09
 61,700 15.13 16.09 16.09 0 1,400 -0.0
10/12/2010
15.13
 204,400 14.49 15.13 14.57 0 0 0
09/12/2010
14.49
 237,400 14.09 15.05 13.53 5,000 0 0.1
08/12/2010
14.09
 337,000 14.97 15.69 14.09 0 0 0
07/12/2010
14.97
 315,800 15.37 15.85 14.97 0 0 0
06/12/2010
15.37
 310,600 15.45 16.33 15.21 0 0 0
03/12/2010
15.45
 689,400 14.81 15.45 14.41 0 500 -0.0
02/12/2010
14.81
 381,100 14.25 15.45 13.85 100 0 0.0
01/12/2010
14.25
 438,900 14.25 15.21 13.61 0 0 0
30/11/2010
14.25
 61,400 13.61 14.25 14.09 0 0 0
29/11/2010
13.61
 343,200 12.73 13.61 12.41 1,900 0 0.0
26/11/2010
12.73
 394,300 11.93 12.73 12.57 0 0 0
25/11/2010
11.93
 244,200 11.13 11.93 11.61 0 0 0
24/11/2010
11.13
 128,800 11.21 11.61 10.65 0 0 0
23/11/2010
11.21
 265,100 10.65 11.21 10.57 0 0 0
22/11/2010
10.65
 123,400 10.89 10.89 10.49 0 0 0
19/11/2010
10.89
 157,000 11.45 11.77 10.81 0 0 0
18/11/2010
11.45
 201,700 10.81 11.45 10.73 0 0 0
17/11/2010
10.81
 171,500 10.57 11.37 9.93 0 0 0
16/11/2010
10.57
 140,800 11.21 11.37 10.57 0 0 0
15/11/2010
11.21
 177,500 12.09 12.09 11.21 0 0 0
12/11/2010
12.09
 239,000 12.73 12.89 11.93 0 0 0
11/11/2010
12.73
 75,700 13.05 13.45 12.65 0 0 0
10/11/2010
13.05
 94,800 12.97 13.45 12.81 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |