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)
27/11/2018
15.29
 57,330 15.53 15.67 15.29 550 0 0.0
26/11/2018
15.53
 84,420 15.43 15.71 15.08 1,050 0 0.0
23/11/2018
15.43
 112,200 15.74 15.74 15.39 30 1,130 -0.0
22/11/2018
15.74
 94,880 15.81 15.99 15.50 35,000 0 0.8
21/11/2018
15.81
 168,510 15.53 15.88 15.15 0 25,000 -0.6
20/11/2018
15.53
 228,390 15.15 15.64 15.08 11,800 34,230 -0.5
19/11/2018
15.15
 82,080 14.87 15.29 14.80 0 26,000 -0.6
16/11/2018
14.87
 63,500 14.73 15.01 14.76 0 28,500 -0.6
15/11/2018
14.73
 50,160 14.80 15.15 14.73 0 26,000 -0.5
14/11/2018
14.80
 168,990 15.25 15.25 14.76 5,940 50,000 -0.9
13/11/2018
15.25
 106,340 15.01 15.29 14.76 30,000 0 0.7
12/11/2018
15.01
 154,990 15.36 15.57 14.87 17,800 47,220 -0.6
09/11/2018
15.36
 107,170 15.36 15.64 15.29 17,300 30,000 -0.3
08/11/2018
15.36
 207,870 16.09 16.41 15.36 0 115,700 -2.6
07/11/2018
16.09
 225,100 16.02 16.41 15.85 5,000 23,700 -0.4
06/11/2018
16.02
 447,490 15.01 16.02 15.01 85,260 11,230 1.7
05/11/2018
15.01
 98,080 15.11 15.11 14.80 0 0 0
02/11/2018
15.11
 113,190 14.73 15.11 14.73 0 1,800 -0.0
01/11/2018
14.73
 73,150 14.80 15.08 14.59 0 0 0
31/10/2018
14.80
 226,350 14.59 14.94 14.59 15,040 0 0.3
30/10/2018
14.59
 86,210 14.59 14.94 14.59 17,000 0 0.4
29/10/2018
14.59
 113,090 14.59 14.87 14.45 0 970 -0.0
26/10/2018
14.59
 334,070 15.29 15.32 14.45 0 180 -0.0
25/10/2018
15.29
 311,940 15.15 15.29 14.59 6,800 0 0.1
24/10/2018
15.15
 127,430 15.29 15.43 15.15 0 0 0
23/10/2018
15.29
 400,470 15.99 15.99 15.08 11,410 0 0.2
22/10/2018
15.99
 636,790 17.18 17.29 15.99 140 100 0.0
19/10/2018
17.18
 114,840 17.22 17.36 16.97 0 0 0
18/10/2018
17.22
 128,880 17.57 17.67 17.22 600 0 0.0
17/10/2018
17.57
 125,500 17.53 17.74 17.53 560 1,660 -0.0
16/10/2018
17.53
 48,260 17.39 17.53 17.32 200 0 0.0
15/10/2018
17.39
 132,290 17.36 17.85 17.36 50,000 0 1.2
12/10/2018
17.36
 590,190 17.25 17.57 17.04 202,900 360,400 -3.8
11/10/2018
17.25
 601,080 17.95 17.95 17.04 200,100 0 5.0
10/10/2018
17.95
 233,870 18.09 18.09 17.81 0 2,000 -0.1
09/10/2018
18.09
 272,170 18.27 18.41 18.02 0 0 0
08/10/2018
18.27
 256,920 18.48 18.51 18.16 1,100 1,500 -0.0
05/10/2018
18.48
 402,070 18.79 18.79 18.34 7,460 72,210 -1.7
04/10/2018
18.79
 190,980 19.08 19.08 18.76 10 94,930 -2.5
03/10/2018
19.08
 347,570 18.79 19.50 18.79 0 0 0
02/10/2018
18.79
 832,080 18.79 18.79 18.20 28,200 37,390 -0.2
01/10/2018
18.79
 381,840 19.29 19.36 18.79 28,640 2,000 0.7
28/09/2018
19.29
 282,130 19.46 19.50 19.29 21,100 210 0.6
27/09/2018
19.46
 221,460 19.46 19.71 19.43 0 0 0
26/09/2018
19.46
 584,860 19.08 19.50 19.00 22,390 3,000 0.5
25/09/2018
19.08
 228,940 19.08 19.39 19.00 2,690 0 0.1
24/09/2018
19.08
 201,900 19.22 19.36 19.00 47,420 4,880 1.2
21/09/2018
19.22
 380,390 19.36 19.43 19.08 60,430 51,110 0.3
20/09/2018
19.36
 275,380 19.29 19.36 19.08 75,200 7,400 1.9
19/09/2018
19.29
 493,340 19.57 19.85 19.15 213,200 155,520 1.6
18/09/2018
19.57
 189,140 19.50 19.57 19.15 15,200 1,000 0.4
17/09/2018
19.50
 380,260 19.08 19.78 19.08 200 0 0.0
14/09/2018
19.08
 377,400 18.69 19.08 18.41 1,760 2,290 -0.0
13/09/2018
18.69
 177,450 18.76 18.93 18.69 0 200 -0.0
12/09/2018
18.76
 337,240 19.00 19.15 18.72 7,900 0 0.2
11/09/2018
19.00
 376,500 18.83 19.22 18.65 0 1,000 -0.0
10/09/2018
18.83
 249,170 18.86 19.29 18.69 300 10,000 -0.3
07/09/2018
18.86
 369,420 18.16 18.93 18.13 2,850 100 0.1
06/09/2018
18.16
 189,850 18.30 18.37 18.09 200 0 0.0
05/09/2018
18.30
 187,630 18.16 18.72 18.06 2,000 0 0.1
04/09/2018
18.16
 161,970 18.02 18.37 17.95 15,200 340 0.4
31/08/2018
18.02
 381,350 18.72 18.72 18.02 2,300 13,000 -0.3
30/08/2018
18.72
 215,850 18.44 18.86 18.37 0 4,390 -0.1
29/08/2018
18.44
 269,350 18.72 19.04 18.44 0 4,970 -0.1
28/08/2018
18.72
 308,600 19.29 19.29 18.72 0 3,000 -0.1
27/08/2018
19.29
 481,860 18.83 19.50 18.69 200 5,100 -0.1
24/08/2018
18.83
 382,750 19.22 19.29 18.72 87,360 5,100 2.2
23/08/2018
19.22
 766,550 18.02 19.25 17.88 230,160 5,000 6.1
22/08/2018
18.02
 382,190 18.13 18.48 18.02 50,000 2,530 1.2
21/08/2018
18.13
 1,076,740 16.97 18.13 16.83 10,000 10,000 -0.0
20/08/2018
16.97
 140,310 16.97 17.18 16.76 100 30,000 -0.7
17/08/2018
16.97
 287,840 17.15 17.25 16.97 380 1,200 -0.0
16/08/2018
17.15
 470,570 16.73 17.29 16.41 66,640 17,990 1.2
15/08/2018
16.73
 277,950 16.73 16.83 16.41 110,000 24,450 2.0
14/08/2018
16.73
 188,710 16.13 16.76 16.13 60,000 0 1.4
13/08/2018
16.13
 173,800 16.13 16.41 15.99 30,430 8,600 0.5
10/08/2018
16.13
 112,410 16.45 16.45 16.13 0 600 -0.0
09/08/2018
16.45
 257,700 16.45 16.62 16.30 10,000 0 0.2
08/08/2018
16.45
 137,940 16.45 16.48 16.27 0 0 0
07/08/2018
16.45
 198,060 16.76 16.94 16.34 29,140 62,300 -0.8
06/08/2018
16.76
 52,520 16.76 16.90 16.55 0 0 0
03/08/2018
16.76
 167,110 16.69 17.11 16.69 2,100 0 0.1
02/08/2018
16.69
 76,700 16.76 17.08 16.55 60 0 0.0
01/08/2018
16.76
 204,920 17.22 17.22 16.69 3,000 0 0.1
31/07/2018
17.22
 127,260 17.25 17.29 17.04 0 5,000 -0.1
30/07/2018
17.25
 175,140 16.83 17.46 16.83 3,020 0 0.1
27/07/2018
16.83
 368,590 16.41 17.25 16.20 100,000 0 2.4
26/07/2018
16.41
 106,670 15.99 16.41 15.92 0 0 0
25/07/2018
15.99
 76,890 16.06 16.20 15.88 110 0 0.0
24/07/2018
16.06
 182,800 16.62 16.62 15.64 3,000 0 0.1
23/07/2018
16.62
 202,560 17.04 17.04 16.62 0 0 0
20/07/2018
17.04
 342,130 17.32 17.32 16.80 55,850 0 1.4
19/07/2018
17.32
 468,390 17.18 17.53 17.04 0 11,000 -0.3
18/07/2018
17.18
 757,860 16.62 17.18 16.66 63,000 0 1.5
17/07/2018
16.62
 516,120 16.41 16.69 16.13 100,000 0 2.4
16/07/2018
16.41
 231,210 15.74 16.69 15.43 27,460 0 0.6
13/07/2018
15.74
 76,340 15.57 15.81 15.57 16,540 3,850 0.3
12/07/2018
15.57
 153,500 15.25 15.92 15.08 93,620 0 2.1
11/07/2018
15.25
 108,450 15.43 15.43 14.97 80 0 0.0
10/07/2018
15.43
 180,940 15.22 15.57 15.15 56,020 580 1.2

Chính sách bảo mật | Điều khoản sử dụng |