CTCP Cao su Đà Nẵng (drc)

32.10
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) 		-2.35 -6.82% 6,695,100 -210,410 -6.8
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.25 -6.55% 18,159,700 -313,506 -10.2
31.85
35
32.10
3 tháng
(2024-06-24) 		-2.85 -8.15% 55,648,500 -1,062,158 -36.2
31.85
37.45
32.10
6 tháng
(2024-03-25) 		0.84 2.67% 142,904,200 62,057 -4.2
28.23
37.45
32.10
12 tháng
(2023-09-26) 		9.98 45.09% 233,337,700 -816,004 -40.9
20.20
37.45
32.10
24 tháng
(2022-10-03) 		8.84 37.98% 328,887,100 4,314,148 75.5
15.13
37.45
32.10
36 tháng
(2021-10-06) 		3.89 13.77% 601,438,400 4,823,172 85.5
15.13
37.45
32.10
60 tháng
(2019-10-17) 		14.19 79.25% 1,190,660,450 -13,290,703 -336.2
10.87
37.45
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
16.67
 60,260 16.59 16.74 16.52 15,000 3,010 0.3
28/11/2019
16.59
 324,250 16.78 16.78 16.41 970 27,820 -0.6
27/11/2019
16.78
 178,790 16.88 16.88 16.74 9,580 970 0.2
26/11/2019
16.88
 145,480 16.81 16.96 16.74 0 2,600 -0.1
25/11/2019
16.81
 266,710 16.59 16.81 16.59 157,260 0 3.6
22/11/2019
16.59
 226,600 16.88 16.99 16.56 31,910 41,500 -0.2
21/11/2019
16.88
 222,280 17.03 17.03 16.81 82,340 0 1.9
20/11/2019
17.03
 430,240 16.88 17.10 16.81 121,760 0 2.8
19/11/2019
16.88
 340,000 16.48 16.88 16.52 13,970 4,600 0.2
18/11/2019
16.48
 178,090 16.52 16.70 16.45 15,000 6,490 0.2
15/11/2019
16.52
 148,410 16.52 16.59 16.30 0 1,300 -0.0
14/11/2019
16.52
 217,060 16.63 16.81 16.52 20 12,080 -0.3
13/11/2019
16.63
 203,440 16.85 16.96 16.59 20,030 2,700 0.4
12/11/2019
16.85
 438,590 16.56 16.92 16.56 265,670 34,560 5.3
11/11/2019
16.56
 247,150 16.70 16.99 16.56 0 103,990 -2.4
08/11/2019
16.70
 427,010 16.74 17.18 16.70 22,800 95,720 -1.7
07/11/2019
16.74
 231,030 16.70 16.88 16.59 58,820 38,400 0.5
06/11/2019
16.70
 303,140 16.63 16.78 16.63 19,280 20,270 -0.0
05/11/2019
16.63
 227,870 16.59 16.88 16.56 0 20,000 -0.5
04/11/2019
16.59
 899,640 16.99 17.03 16.56 7,510 260,740 -5.8
01/11/2019
16.99
 174,160 16.74 16.99 16.56 15,970 2,810 0.3
31/10/2019
16.74
 847,880 17.40 17.43 16.67 3,730 82,620 -1.9
30/10/2019
17.40
 189,520 17.29 17.51 17.29 14,850 7,390 0.2
29/10/2019
17.29
 211,840 17.40 17.43 17.29 3,350 30,000 -0.6
28/10/2019
17.40
 176,940 17.25 17.62 17.25 3,330 6,000 -0.1
25/10/2019
17.25
 186,530 17.47 17.51 17.25 13,640 0 0.3
24/10/2019
17.47
 223,150 17.29 17.54 17.18 10,000 0 0.2
23/10/2019
17.29
 228,900 17.36 17.40 17.18 20,500 0 0.5
22/10/2019
17.36
 281,140 17.18 17.51 17.10 37,890 4,930 0.8
21/10/2019
17.18
 524,300 17.76 17.76 17.18 35,100 8,200 0.6
18/10/2019
17.76
 260,270 17.91 17.94 17.62 64,370 0 1.6
17/10/2019
17.91
 551,810 17.76 18.05 17.76 133,000 218,000 -2.1
16/10/2019
17.76
 586,540 17.87 18.09 17.76 139,500 235,000 -2.3
15/10/2019
17.87
 983,630 17.51 18.05 17.51 40 602,030 -14.5
14/10/2019
17.51
 173,720 17.54 17.69 17.43 0 0 0
11/10/2019
17.54
 602,750 17.25 17.69 17.25 0 51,800 -1.2
10/10/2019
17.25
 215,890 17.18 17.25 16.92 38,410 3,750 0.8
09/10/2019
17.18
 202,240 17.14 17.18 16.88 1,120 620 0.0
08/10/2019
17.14
 195,040 17.03 17.40 17.03 30 840 -0.0
07/10/2019
17.03
 408,360 17.36 17.73 17.03 10 56,050 -1.3
04/10/2019
17.36
 628,360 16.92 17.47 17.14 202,090 1,600 4.8
03/10/2019
16.92
 348,340 16.88 17.40 16.74 1,070 55,000 -1.3
02/10/2019
16.88
 260,090 16.59 16.92 16.52 11,000 20,000 -0.2
01/10/2019
16.59
 1,065,910 17.10 17.14 16.41 330,000 580,000 -5.7
30/09/2019
17.10
 406,890 17.32 17.40 17.10 41,000 5,000 0.8
27/09/2019
17.32
 208,360 17.51 17.54 17.18 34,000 15,000 0.5
26/09/2019
17.51
 519,250 17.62 17.62 17.43 98,010 0 2.4
25/09/2019
17.62
 244,840 17.58 17.62 17.40 90,870 10 2.2
24/09/2019
17.58
 380,400 17.40 17.76 17.29 21,470 0 0.5
23/09/2019
17.40
 313,340 17.62 17.65 17.32 129,490 67,280 1.5
20/09/2019
17.62
 443,310 17.32 17.62 17.14 118,530 30,320 2.1
19/09/2019
17.32
 419,470 17.32 17.69 17.18 75,410 109,360 -0.8
18/09/2019
17.32
 346,800 17.32 17.47 17.10 80,090 10,780 1.6
17/09/2019
17.32
 664,940 17.40 17.62 17.10 47,170 13,470 0.8
16/09/2019
17.40
 849,390 16.74 17.40 16.59 608,230 500,000 2.5
13/09/2019
16.74
 674,140 16.67 16.92 16.52 0 101,100 -2.3
12/09/2019
16.67
 588,920 16.04 16.74 16.19 73,000 110,000 -0.8
11/09/2019
16.04
 516,960 15.57 16.37 15.57 134,500 100,000 0.7
10/09/2019
15.57
 333,360 15.79 15.79 15.35 0 0 0
09/09/2019
15.79
 128,150 15.90 16.04 15.79 0 0 0
06/09/2019
15.90
 118,980 15.79 16.04 15.79 880 0 0.0
05/09/2019
15.79
 212,240 15.64 15.97 15.64 100,000 78,720 0.5
04/09/2019
15.64
 375,740 16.12 16.12 15.64 28,500 16,850 0.3
03/09/2019
16.12
 218,460 16.37 16.48 16.12 24,500 5,000 0.4
30/08/2019
16.37
 262,290 16.08 16.41 16.08 24,000 0 0.5
29/08/2019
16.08
 114,580 16.19 16.23 15.86 0 10,000 -0.2
28/08/2019
16.19
 399,700 15.86 16.23 15.53 30,500 10,000 0.5
27/08/2019
15.86
 421,530 16.23 16.41 15.86 102,300 147,520 -1.0
26/08/2019
16.23
 378,580 16.37 16.48 16.01 0 61,800 -1.4
23/08/2019
16.37
 729,840 16.81 17.03 16.30 65,000 328,000 -5.9
22/08/2019
16.81
 755,040 16.30 16.85 16.23 288,500 7,000 6.4
21/08/2019
16.30
 594,540 16.08 16.52 16.01 77,000 0 1.7
20/08/2019
16.08
 752,970 15.72 16.45 15.93 100,000 88,010 0.3
19/08/2019
15.72
 321,340 15.79 16.19 15.72 0 100,000 -2.2
16/08/2019
15.79
 691,210 15.79 16.30 15.61 116,300 148,000 -0.7
15/08/2019
15.79
 964,060 15.31 16.23 14.98 409,970 124,000 6.2
14/08/2019
15.31
 1,033,750 15.06 15.64 14.91 108,800 110,090 -0.0
13/08/2019
15.06
 239,730 15.06 15.06 14.77 100,000 0 2.0
12/08/2019
15.06
 290,380 14.95 15.06 14.87 100,000 23,000 1.6
09/08/2019
14.95
 679,450 14.25 15.06 14.25 0 20,000 -0.4
08/08/2019
14.25
 145,160 14.18 14.33 14.03 0 10,000 -0.2
07/08/2019
14.18
 306,150 14.03 14.36 14.03 80,000 34,350 0.9
06/08/2019
14.03
 143,170 14.29 14.29 13.96 0 12,700 -0.2
05/08/2019
14.29
 76,720 14.25 14.40 14.18 0 1,040 -0.0
02/08/2019
14.25
 78,410 14.11 14.47 14.07 0 0 0
01/08/2019
14.11
 62,820 14.51 14.51 14.11 0 0 0
31/07/2019
14.51
 101,750 14.40 14.51 14.25 0 0 0
30/07/2019
14.40
 231,400 13.89 14.55 13.96 25,010 0 0.5
29/07/2019
13.89
 118,140 14.14 14.14 13.89 0 0 0
26/07/2019
14.14
 57,730 14.14 14.33 14.11 1,150 1,010 0.0
25/07/2019
14.14
 172,450 14.44 14.44 14.14 0 760 -0.0
24/07/2019
14.44
 163,210 14.51 14.51 14.33 0 3,140 -0.1
23/07/2019
14.51
 81,870 14.62 14.62 14.47 0 100 -0.0
22/07/2019
14.62
 152,890 14.51 14.73 14.47 50 5,460 -0.1
19/07/2019
14.51
 373,030 14.33 14.77 14.33 0 4,210 -0.1
18/07/2019
14.33
 408,230 14.33 14.62 14.33 0 200 -0.0
17/07/2019
14.33
 517,880 13.85 14.36 13.89 101,000 20,000 1.6
16/07/2019
13.85
 112,340 13.96 14.03 13.81 0 400 -0.0
15/07/2019
13.96
 115,730 14.07 14.14 13.92 0 25,000 -0.5
12/07/2019
14.07
 165,180 14.18 14.33 14.07 102,000 6,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |