CTCP Cao su Đà Nẵng (drc)

28.55
-0.05
(-0.17%)
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
(2024-10-30) 		0.40 1.42% 11,470,500 -1,035,300 -29.3
26.80
28.60
28.55
2 tháng
(2024-09-30) 		-3 -9.49% 26,008,300 -2,463,000 -71.8
26.80
31.60
28.55
3 tháng
(2024-09-04) 		-4.90 -14.63% 32,812,500 -2,957,200 -87.6
26.80
33.50
28.55
6 tháng
(2024-06-03) 		-5.51 -16.14% 101,351,600 -3,917,066 -120.8
26.80
37.45
28.55
12 tháng
(2023-12-05) 		5.80 25.45% 250,272,500 -4,392,327 -143.1
22.22
37.45
28.55
24 tháng
(2022-12-12) 		10.02 53.96% 334,775,800 1,310,567 -12.1
17.87
37.45
28.55
36 tháng
(2021-12-15) 		-0.20 -0.69% 524,977,600 3,229,449 44.9
15.13
37.45
28.55
60 tháng
(2019-12-26) 		11.34 65.67% 1,204,912,160 -16,521,266 -430.6
10.87
37.45
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2021
21.18
 640,600 21.26 21.66 20.85 1,900 22,500 -0.5
26/04/2021
21.26
 647,600 21.82 21.98 21.22 900 120,800 -3.2
23/04/2021
21.82
 1,221,200 21.34 21.82 20.69 33,100 15,800 0.4
22/04/2021
21.34
 1,196,500 22.35 22.35 21.34 0 132,700 -3.6
20/04/2021
22.35
 1,128,200 22.47 22.87 22.11 0 48,200 -1.3
19/04/2021
22.47
 860,200 22.23 22.63 22.11 0 87,200 -2.4
16/04/2021
22.23
 1,403,300 22.39 22.63 21.58 0 21,600 -0.6
15/04/2021
22.39
 1,597,900 22.79 23.03 22.31 1,900 76,600 -2.1
14/04/2021
22.79
 1,378,500 22.87 22.95 22.47 18,200 146,600 -3.6
13/04/2021
22.87
 1,734,400 23.44 23.84 22.79 10,500 43,700 -1.0
12/04/2021
23.44
 1,903,000 23.44 23.56 23.03 0 77,600 -2.2
09/04/2021
23.44
 1,843,600 23.56 23.56 23.20 2,000 81,900 -2.3
08/04/2021
23.56
 1,526,900 23.84 23.96 23.24 89,700 51,800 1.1
07/04/2021
23.84
 1,123,700 23.48 24.00 23.28 70,500 17,300 1.6
06/04/2021
23.48
 1,695,500 23.48 23.76 23.12 165,700 248,400 -2.4
05/04/2021
23.48
 1,134,000 23.88 23.88 23.24 8,800 205,100 -5.7
02/04/2021
23.88
 1,303,900 23.96 24.37 23.48 15,900 48,300 -1.0
01/04/2021
23.96
 2,859,500 23.28 24.17 23.28 39,600 251,300 -6.3
31/03/2021
23.28
 729,600 23.36 23.44 22.87 300 10,800 -0.3
30/03/2021
23.36
 941,100 23.64 23.64 23.12 600 36,600 -1.0
29/03/2021
23.64
 1,863,700 22.87 23.76 22.95 49,600 10,100 1.2
26/03/2021
22.87
 1,754,300 22.79 23.20 21.90 18,400 54,200 -1.0
25/03/2021
22.79
 1,682,500 22.63 22.95 22.39 10,000 36,600 -0.7
24/03/2021
22.63
 1,956,200 23.80 23.80 22.47 0 55,800 -1.6
23/03/2021
23.80
 1,885,800 24.00 24.00 23.20 13,100 38,600 -0.7
22/03/2021
24.00
 2,266,100 24.25 24.93 23.92 32,500 34,300 -0.1
19/03/2021
24.25
 4,753,800 23.08 24.41 22.99 83,500 74,500 0.3
18/03/2021
23.08
 4,684,100 22.19 23.20 22.31 88,600 913,000 -23.2
17/03/2021
22.19
 1,038,900 22.31 22.39 21.98 59,100 1,000 1.6
16/03/2021
22.31
 1,253,400 22.51 22.55 21.90 15,900 8,100 0.2
15/03/2021
22.51
 919,400 22.47 22.63 22.31 15,800 28,300 -0.3
12/03/2021
22.47
 995,400 22.79 22.87 22.31 2,000 45,300 -1.2
11/03/2021
22.79
 2,521,600 21.66 22.83 21.70 55,500 5,400 1.4
10/03/2021
21.66
 1,246,800 21.82 21.82 21.34 5,500 78,000 -1.9
09/03/2021
21.82
 1,618,400 21.94 21.94 21.34 100 441,000 -11.7
08/03/2021
21.94
 1,480,000 21.74 22.19 21.74 23,400 9,400 0.4
05/03/2021
21.74
 2,227,300 21.90 21.90 21.18 3,600 75,900 -1.9
04/03/2021
21.90
 2,551,500 22.71 22.83 21.58 500 75,000 -2.1
03/03/2021
22.71
 1,355,100 22.95 22.95 22.63 1,000 13,500 -0.4
02/03/2021
22.95
 1,615,900 23.12 23.44 22.87 800 34,400 -1.0
01/03/2021
23.12
 2,080,800 22.39 23.12 22.39 138,300 3,600 3.8
26/02/2021
22.39
 1,948,000 22.55 22.55 22.11 14,900 14,100 0.0
25/02/2021
22.55
 2,048,000 22.79 23.12 22.11 1,300 97,700 -2.7
24/02/2021
22.79
 2,467,500 22.91 23.76 22.47 4,000 71,600 -1.9
23/02/2021
22.91
 2,089,200 22.99 23.24 22.63 36,800 15,300 0.6
22/02/2021
22.99
 1,619,600 23.16 23.44 22.63 23,200 39,200 -0.4
19/02/2021
23.16
 2,541,000 23.16 23.64 22.71 31,000 107,800 -2.2
18/02/2021
23.16
 3,362,700 22.11 23.32 21.86 19,600 271,700 -7.0
17/02/2021
22.11
 1,612,900 21.46 22.19 21.50 61,600 184,000 -3.3
09/02/2021
21.46
 1,772,200 21.66 21.74 20.85 14,700 900 0.4
08/02/2021
21.66
 2,039,600 22.23 22.47 20.73 21,300 138,600 -3.2
05/02/2021
22.23
 1,732,100 21.82 22.79 21.90 11,600 240,800 -6.3
04/02/2021
21.82
 2,990,000 21.01 22.23 20.61 18,500 447,200 -11.3
03/02/2021
21.01
 1,823,200 20.37 21.38 20.37 11,700 135,800 -3.2
02/02/2021
20.37
 1,853,300 19.56 20.61 18.99 11,300 185,900 -4.2
01/02/2021
19.56
 3,684,500 21.01 21.58 19.56 64,800 86,600 -0.5
29/01/2021
21.01
 2,625,800 20.77 21.82 19.72 67,800 72,200 -0.1
28/01/2021
20.77
 3,133,600 22.31 22.31 20.77 47,200 18,500 0.8
27/01/2021
22.31
 2,298,300 23.20 23.20 21.58 49,500 30,800 0.5
26/01/2021
23.20
 3,677,800 22.59 23.92 21.98 26,000 577,800 -15.8
25/01/2021
22.59
 3,867,000 21.14 22.59 21.62 36,100 888,600 -23.8
22/01/2021
21.14
 4,101,500 19.76 21.14 19.88 28,700 1,158,600 -29.6
21/01/2021
19.76
 996,200 19.07 19.80 19.32 178,600 39,000 3.4
20/01/2021
19.07
 930,000 19.11 19.48 17.94 14,000 20,700 -0.2
19/01/2021
19.11
 1,547,900 20.41 20.61 18.99 551,600 558,900 -0.2
18/01/2021
20.41
 1,566,700 20.04 20.69 20.29 40,100 454,000 -10.4
15/01/2021
20.04
 938,600 20.29 20.49 20.04 5,600 79,500 -1.9
14/01/2021
20.29
 1,417,700 20.29 20.33 19.72 37,200 66,000 -0.7
13/01/2021
20.29
 1,490,100 20.61 20.85 20.13 500 47,900 -1.2
12/01/2021
20.61
 1,747,600 20.04 21.01 20.21 10,400 208,300 -5.0
11/01/2021
20.04
 2,345,100 18.75 20.04 18.83 80,900 50,300 0.8
08/01/2021
18.75
 1,667,500 18.35 18.87 18.51 71,100 323,900 -5.8
07/01/2021
18.35
 856,600 18.43 18.59 18.31 6,200 32,200 -0.6
06/01/2021
18.43
 931,600 18.55 18.95 18.39 0 33,500 -0.8
05/01/2021
18.55
 1,314,700 18.59 18.59 18.39 36,000 38,700 -0.1
04/01/2021
18.59
 1,379,200 18.55 18.99 18.51 33,000 26,700 0.1
31/12/2020
18.55
 506,150 18.51 18.75 18.43 7,280 13,950 -0.2
30/12/2020
18.51
 1,059,300 18.35 18.99 18.19 53,360 40,190 0.3
29/12/2020
18.35
 1,489,420 18.02 18.59 18.02 8,530 37,300 -0.7
28/12/2020
18.02
 957,370 18.02 18.35 17.82 64,320 18,440 1.0
25/12/2020
18.02
 1,000,770 17.74 18.10 17.46 34,240 0 0.8
24/12/2020
17.74
 1,346,000 18.23 18.35 17.22 37,490 64,270 -0.6
23/12/2020
18.23
 1,131,920 18.55 18.67 18.23 54,740 2,080 1.2
22/12/2020
18.55
 1,062,720 18.47 18.71 18.10 1,520 7,130 -0.1
21/12/2020
18.47
 2,074,720 17.98 18.83 17.98 3,130 107,330 -2.4
18/12/2020
17.98
 1,044,750 17.90 18.10 17.86 82,000 0 1.8
17/12/2020
17.90
 1,314,440 17.86 18.27 17.62 71,780 0 1.6
16/12/2020
17.86
 1,579,150 17.94 18.02 17.62 147,850 217,560 -1.5
15/12/2020
17.94
 1,887,860 18.10 18.23 17.74 138,600 71,610 1.5
14/12/2020
18.10
 1,440,340 17.58 18.27 17.62 81,490 50 1.8
11/12/2020
17.58
 1,920,860 17.05 17.70 17.13 203,890 105,790 2.1
10/12/2020
17.05
 1,638,930 17.09 17.34 17.05 0 677,200 -14.3
09/12/2020
17.09
 2,283,810 16.93 17.46 16.97 277,120 1,160,000 -18.8
08/12/2020
16.93
 1,941,170 16.97 17.22 16.81 111,480 1,000,000 -18.6
07/12/2020
16.97
 1,077,940 17.13 17.38 16.97 28,300 254,330 -4.7
04/12/2020
17.13
 1,096,820 17.38 17.50 17.09 55,870 19,170 0.8
03/12/2020
17.38
 1,694,790 16.93 17.54 17.01 37,090 353,500 -6.8
02/12/2020
16.93
 1,122,910 16.69 17.01 16.69 31,440 180,850 -3.1
01/12/2020
16.69
 1,380,170 16.81 16.81 16.41 39,550 0 0.8
30/11/2020
16.81
 728,570 17.09 17.13 16.77 23,500 108,860 -1.8

Chính sách bảo mật | Điều khoản sử dụng |