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
(2024-10-29) 		0 0% 11,277,900 -893,000 -25.2
26.80
28.60
28.60
2 tháng
(2024-09-30) 		-3.15 -9.97% 25,491,000 -2,394,700 -69.8
26.80
31.60
28.60
3 tháng
(2024-08-30) 		-5.55 -16.32% 32,589,200 -2,881,600 -85.4
26.80
34
28.60
6 tháng
(2024-06-03) 		-5.66 -16.58% 100,834,300 -3,848,766 -118.8
26.80
37.45
28.60
12 tháng
(2023-12-04) 		5.94 26.40% 250,257,800 -4,339,927 -141.5
22.22
37.45
28.60
24 tháng
(2022-12-09) 		9.48 49.94% 334,460,400 1,391,467 -9.9
17.87
37.45
28.60
36 tháng
(2021-12-14) 		-0.35 -1.22% 525,715,900 3,294,949 46.8
15.13
37.45
28.60
60 tháng
(2019-12-25) 		11.19 64.80% 1,204,588,930 -16,463,956 -428.9
10.87
37.45
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2020
14.01
 420,970 14.09 14.27 13.94 0 60,960 -1.1
08/07/2020
14.09
 154,400 13.90 14.16 13.90 11,880 0 0.2
07/07/2020
13.90
 341,820 13.86 14.09 13.86 133,480 6,510 2.4
06/07/2020
13.86
 245,610 13.86 14.05 13.68 5,750 126,350 -2.2
03/07/2020
13.86
 190,580 13.71 14.01 13.75 32,160 80,000 -0.9
02/07/2020
13.71
 175,960 13.68 13.94 13.68 0 51,440 -0.9
01/07/2020
13.68
 307,650 13.30 13.90 13.38 8,730 112,500 -1.9
30/06/2020
13.30
 605,100 13.86 14.12 13.23 200 11,830 -0.2
29/06/2020
13.86
 431,650 14.42 14.42 13.83 200 11,830 -0.2
26/06/2020
14.42
 224,400 14.50 14.72 14.39 200 11,830 -0.2
25/06/2020
14.50
 646,830 14.57 14.72 14.35 196,620 281,260 -1.7
24/06/2020
14.57
 198,470 14.80 14.87 14.54 1,710 7,920 -0.1
23/06/2020
14.80
 473,250 14.91 15.10 14.57 0 76,660 -1.5
22/06/2020
14.91
 778,320 14.46 14.95 14.42 12,050 4,600 0.1
19/06/2020
14.46
 124,810 14.54 14.54 14.31 0 0 0
18/06/2020
14.54
 186,040 14.24 14.57 14.01 72,780 0 1.4
17/06/2020
14.24
 287,520 14.16 14.27 14.05 148,350 40,000 2.1
16/06/2020
14.16
 532,880 13.75 14.20 13.86 200,000 550 3.8
15/06/2020
13.75
 1,211,440 14.57 14.95 13.60 204,920 53,340 3.0
12/06/2020
14.57
 751,580 14.95 14.95 14.20 200,000 9,840 3.7
11/06/2020
14.95
 1,402,310 15.62 15.99 14.95 10,330 48,440 -0.8
10/06/2020
15.62
 1,592,850 15.10 15.69 14.87 11,320 2,000 0.2
09/06/2020
15.10
 1,223,720 14.91 15.28 14.83 18,880 2,000 0.3
08/06/2020
14.91
 997,750 14.76 15.21 14.76 18,650 107,070 -1.8
05/06/2020
14.76
 414,300 14.65 14.80 14.57 56,880 108,500 -1.0
04/06/2020
14.65
 436,820 14.80 14.87 14.65 7,430 28,980 -0.4
03/06/2020
14.80
 287,830 14.72 14.91 14.72 0 37,120 -0.7
02/06/2020
14.72
 668,710 15.06 15.28 14.72 78,930 104,920 -0.5
01/06/2020
15.06
 463,680 14.76 15.21 14.80 49,210 27,500 0.4
29/05/2020
14.76
 742,080 14.87 14.87 14.61 0 38,550 -0.8
28/05/2020
14.87
 520,500 15.02 15.25 14.76 2,100 43,850 -0.8
27/05/2020
15.02
 716,030 15.47 15.54 15.02 5,920 44,830 -0.8
26/05/2020
15.47
 1,946,620 14.50 15.47 14.65 21,540 28,000 -0.1
25/05/2020
14.50
 706,890 14.12 14.50 14.05 7,080 78,000 -1.3
22/05/2020
14.12
 503,130 14.35 14.39 14.09 1,750 94,010 -1.8
21/05/2020
14.35
 491,030 14.16 14.54 14.12 4,430 17,000 -0.2
20/05/2020
14.16
 207,580 14.20 14.31 14.05 0 51,080 -1.0
19/05/2020
14.20
 565,710 14.12 14.39 14.12 3,680 15,180 -0.2
18/05/2020
14.12
 490,960 14.16 14.16 13.86 0 20,370 -0.4
15/05/2020
14.16
 631,940 14.50 14.72 14.16 500 22,090 -0.4
14/05/2020
14.50
 616,150 14.72 14.72 14.42 1,450 170,810 -3.3
13/05/2020
14.72
 885,270 15.02 15.06 14.69 33,700 76,020 -0.8
12/05/2020
15.02
 576,880 14.80 15.13 14.65 22,930 44,000 -0.4
11/05/2020
14.80
 596,190 14.50 14.83 14.39 1,490 63,440 -1.2
08/05/2020
14.50
 1,802,400 14.91 14.91 14.42 1,000 225,930 -4.4
07/05/2020
14.91
 939,800 14.95 15.13 14.72 0 150,630 -3.0
06/05/2020
14.95
 901,360 14.72 15.25 14.65 206,200 142,540 1.3
05/05/2020
14.72
 430,680 14.80 14.91 14.20 0 25,250 -0.5
04/05/2020
14.80
 1,257,370 14.39 15.25 14.05 321,760 119,310 4.1
29/04/2020
14.39
 1,050,510 13.79 14.46 13.64 263,460 21,000 4.6
28/04/2020
13.79
 530,050 13.86 13.86 13.49 10,350 59,960 -0.9
27/04/2020
13.86
 584,390 14.09 14.27 13.75 0 34,050 -0.6
24/04/2020
14.09
 631,080 14.27 14.27 13.94 0 37,200 -0.7
23/04/2020
14.27
 1,026,840 13.90 14.50 13.98 0 78,430 -1.5
22/04/2020
13.90
 628,870 13.19 13.94 13.19 8,580 54,450 -0.8
21/04/2020
13.19
 1,168,550 14.16 14.16 13.19 13,650 57,150 -0.8
20/04/2020
14.16
 1,066,950 13.86 14.54 13.86 17,470 39,000 -0.4
17/04/2020
13.86
 527,970 13.83 14.05 13.60 1,010 60,420 -1.1
16/04/2020
13.83
 471,140 13.41 13.90 13.34 19,290 39,000 -0.4
15/04/2020
13.41
 565,230 12.78 13.60 12.70 0 310 -0.0
14/04/2020
12.78
 445,170 12.78 13.00 12.41 300 102,590 -1.7
13/04/2020
12.78
 219,710 12.93 13.08 12.63 1,240 53,780 -0.9
10/04/2020
12.93
 385,770 12.97 13.00 12.63 290 139,390 -2.4
09/04/2020
12.97
 564,670 12.14 12.97 12.22 14,310 31,000 -0.3
08/04/2020
12.14
 383,420 12.48 12.48 11.85 17,760 120,000 -1.7
07/04/2020
12.48
 352,190 12.37 12.70 12.33 6,540 95,590 -1.5
06/04/2020
12.37
 454,460 11.58 12.37 11.58 19,090 46,900 -0.5
03/04/2020
11.58
 505,810 11.14 11.58 11.21 16,630 346,880 -5.0
01/04/2020
11.14
 184,560 10.87 11.40 10.87 19,630 82,840 -0.9
31/03/2020
10.87
 403,580 11.55 11.96 10.87 10,380 44,190 -0.5
30/03/2020
11.55
 509,100 12.41 12.41 11.55 50 63,120 -1.0
27/03/2020
12.41
 203,570 12.41 12.63 12.33 210 9,790 -0.2
26/03/2020
12.41
 338,030 12.93 12.93 12.37 11,310 74,620 -1.1
25/03/2020
12.93
 305,600 12.52 13.00 12.74 3,770 27,190 -0.4
24/03/2020
12.52
 273,530 12.52 12.67 12.11 990 63,950 -1.0
23/03/2020
12.52
 501,740 13.45 13.45 12.52 5,920 76,910 -1.2
20/03/2020
13.45
 420,520 13.27 13.64 13.23 5,170 138,260 -2.4
19/03/2020
13.27
 299,220 13.68 13.68 13.15 500 68,810 -1.2
18/03/2020
13.68
 286,810 13.90 14.05 13.45 20 95,500 -1.8
17/03/2020
13.90
 274,820 13.56 13.90 13.19 0 62,570 -1.1
16/03/2020
13.56
 567,370 13.34 13.98 13.19 0 24,740 -0.5
13/03/2020
13.34
 570,520 13.75 13.94 12.93 21,210 252,300 -4.1
12/03/2020
13.75
 872,680 14.72 14.72 13.71 30,170 25,350 0.1
11/03/2020
14.72
 509,700 15.69 15.96 14.61 7,180 96,850 -1.8
10/03/2020
15.69
 446,900 15.58 15.92 14.95 9,180 8,050 0.0
09/03/2020
15.58
 1,154,240 16.74 16.74 15.58 10 23,170 -0.5
06/03/2020
16.74
 202,070 16.55 16.74 16.37 0 36,200 -0.8
05/03/2020
16.55
 198,440 16.44 16.74 16.48 7,620 1,800 0.1
04/03/2020
16.44
 312,680 16.63 16.63 16.37 3,000 32,000 -0.6
03/03/2020
16.63
 154,490 16.55 16.96 16.55 0 19,840 -0.4
02/03/2020
16.55
 265,100 16.78 16.85 16.52 1,000 122,140 -2.7
28/02/2020
16.78
 329,010 17.41 17.41 16.67 21,250 90,800 -1.6
27/02/2020
17.41
 303,350 16.93 17.41 16.82 50,500 79,960 -0.7
26/02/2020
16.93
 222,040 17.04 17.04 16.74 50,000 67,380 -0.4
25/02/2020
17.04
 237,350 16.74 17.04 16.67 3,870 15,140 -0.3
24/02/2020
16.74
 895,970 17.41 17.41 16.70 75,010 9,240 1.5
21/02/2020
17.41
 215,010 17.71 17.71 17.41 630 24,600 -0.6
20/02/2020
17.71
 349,110 17.75 17.94 17.30 5,640 172,040 -3.9
19/02/2020
17.75
 444,270 17.41 17.90 17.26 114,520 75,000 0.9
18/02/2020
17.41
 355,850 17.23 17.49 17.23 43,660 100,920 -1.3

Chính sách bảo mật | Điều khoản sử dụng |