CTCP Cao su Đà Nẵng (drc)

28.60
0.15
(0.53%)
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)
25/04/2017
18.73
 98,750 18.44 18.79 18.44 32,000 0 0.9
24/04/2017
18.44
 766,250 18.92 18.92 18.44 257,830 0 7.5
21/04/2017
18.92
 73,830 19.02 19.11 18.89 6,400 0 0.2
20/04/2017
19.02
 215,840 19.11 19.11 18.92 91,020 41,000 1.5
19/04/2017
19.11
 175,040 19.05 19.24 18.86 6,320 106,530 -3.0
18/04/2017
19.05
 234,620 19.30 19.30 18.73 0 33,610 -1.0
17/04/2017
19.30
 94,100 19.49 19.75 19.30 0 23,010 -0.7
14/04/2017
19.49
 110,680 19.68 19.68 19.21 0 6,800 -0.2
13/04/2017
19.68
 669,950 19.46 19.81 19.49 479,900 225,000 7.8
12/04/2017
19.46
 126,810 19.75 19.94 19.46 0 37,300 -1.2
11/04/2017
19.75
 147,150 19.65 19.94 19.56 1,680 37,650 -1.1
10/04/2017
19.65
 258,390 19.75 19.75 19.49 134,400 22,870 3.4
07/04/2017
19.75
 251,650 19.75 19.88 19.62 132,520 93,940 1.2
05/04/2017
19.75
 359,330 19.46 19.75 19.24 12,800 0 0.4
04/04/2017
19.46
 276,700 19.75 19.94 19.37 800 18,560 -0.6
03/04/2017
19.75
 385,730 19.91 20.00 19.49 172,000 180,860 -0.3
31/03/2017
19.91
 380,760 20.04 20.19 19.75 89,720 153,620 -2.0
30/03/2017
20.04
 756,690 20.32 20.58 20.04 110,590 218,660 -3.4
29/03/2017
20.32
 322,180 20.39 20.58 20.23 181,590 250,000 -2.2
28/03/2017
20.39
 229,340 20.32 20.54 20.26 4,220 60,840 -1.8
27/03/2017
20.32
 238,480 20.39 20.70 20.26 56,560 101,100 -1.4
24/03/2017
20.39
 820,320 21.02 21.09 20.19 163,160 70,650 2.9
23/03/2017
21.02
 196,870 20.86 21.09 20.86 203,273 192,013 0.4
22/03/2017
20.86
 173,400 21.34 21.37 20.83 5,840 12,280 -0.2
21/03/2017
21.34
 216,650 21.34 21.37 21.18 205,870 52,000 5.1
20/03/2017
21.34
 152,070 21.37 21.53 21.34 4,140 3,880 0.0
17/03/2017
21.37
 363,370 21.09 21.37 20.90 147,800 0 4.9
16/03/2017
21.09
 251,150 21.02 21.28 20.90 115,770 15,960 3.3
15/03/2017
21.02
 168,970 20.99 21.12 20.80 155,920 2,710 5.0
14/03/2017
20.99
 234,730 20.67 21.02 20.58 0 260 -0.0
13/03/2017
20.67
 161,710 20.86 20.90 20.54 2,200 0 0.1
10/03/2017
20.86
 199,780 21.15 21.40 20.83 3,850 5,080 -0.0
09/03/2017
21.15
 140,970 21.47 21.53 21.15 1,420 44,390 -1.4
08/03/2017
21.47
 405,640 21.09 21.60 21.02 89,880 63,010 0.9
07/03/2017
21.09
 501,280 21.25 21.28 20.90 264,640 137,000 4.2
06/03/2017
21.25
 706,910 20.64 21.28 20.67 388,790 0 12.9
03/03/2017
20.64
 196,830 20.19 20.70 20.07 93,000 0 3.0
02/03/2017
20.19
 230,750 20.32 20.58 20.07 121,000 30,080 2.9
01/03/2017
20.32
 358,200 19.91 20.39 19.75 166,750 5,910 5.1
28/02/2017
19.91
 423,640 20.26 20.39 19.91 65,090 75,020 -0.3
27/02/2017
20.26
 444,210 20.42 20.42 20.07 158,710 2,200 5.0
24/02/2017
20.42
 302,090 20.86 20.86 20.42 10,100 3,000 0.2
23/02/2017
20.86
 300,550 20.96 20.96 20.64 37,700 26,250 0.4
22/02/2017
20.96
 679,720 20.77 21.31 20.83 15,000 225,758 -7.0
21/02/2017
20.77
 1,100,400 20.00 20.99 20.07 6,000 308,100 -9.9
20/02/2017
20.00
 546,790 19.75 20.00 19.65 1,036,060 1,195,930 -5.0
17/02/2017
19.75
 383,680 19.75 19.75 19.49 63,780 301,330 -7.3
16/02/2017
19.75
 508,930 20.10 20.13 19.65 151,000 394,350 -7.6
15/02/2017
20.10
 430,550 19.65 20.19 19.43 1,197,880 1,290,970 -2.9
14/02/2017
19.65
 231,090 19.68 20.07 19.65 55,600 215,890 -5.0
13/02/2017
19.68
 243,950 19.49 19.72 19.43 401,490 486,290 -2.6
10/02/2017
19.49
 217,020 19.46 19.49 19.21 10 125,970 -3.8
09/02/2017
19.46
 77,950 19.62 19.62 19.40 1,800 22,510 -0.6
08/02/2017
19.62
 114,790 19.62 19.68 19.56 250 70,390 -2.2
07/02/2017
19.62
 154,400 19.81 19.88 19.62 600 92,050 -2.8
06/02/2017
19.81
 239,640 19.62 19.88 19.56 0 175,000 -5.4
03/02/2017
19.62
 130,440 19.62 19.75 19.62 250 100,500 -3.1
02/02/2017
19.62
 87,130 19.40 19.75 19.43 1,000 55,500 -1.7
25/01/2017
19.40
 101,630 19.37 19.59 19.30 710 45,000 -1.3
24/01/2017
19.37
 85,190 19.56 19.56 19.11 0 29,300 -0.9
23/01/2017
19.56
 102,380 19.11 19.65 18.98 39,710 45,500 -0.2
20/01/2017
19.11
 123,950 19.30 19.37 19.11 920 52,270 -1.6
19/01/2017
19.30
 125,950 19.56 19.62 19.21 0 70,870 -2.2
18/01/2017
19.56
 151,080 19.88 20.13 19.56 0 60,000 -1.9
17/01/2017
19.88
 89,130 20.19 20.19 19.84 400 40,000 -1.2
16/01/2017
20.19
 176,730 20.19 20.26 20.07 482,300 472,490 0.3
13/01/2017
20.19
 44,930 20.26 20.32 20.16 4,200 27,700 -0.7
12/01/2017
20.26
 263,510 20.19 20.29 20.00 296,560 263,910 1.0
11/01/2017
20.19
 124,710 20.26 20.32 20.13 1,000 47,720 -1.5
10/01/2017
20.26
 52,830 20.29 20.29 20.13 150 10,000 -0.3
09/01/2017
20.29
 108,670 19.84 20.29 19.88 7,230 900 0.2
06/01/2017
19.84
 118,380 20.07 20.32 19.81 200 85,000 -2.7
05/01/2017
20.07
 298,230 20.26 20.32 19.94 39,100 114,520 -2.4
04/01/2017
20.26
 118,140 19.68 20.32 19.62 4,620 10,880 -0.2
03/01/2017
19.68
 79,640 20.39 20.39 19.43 1,060 50,000 -1.5
30/12/2016
20.39
 67,980 19.75 20.39 19.75 1,000 0 0.0
29/12/2016
19.75
 92,870 19.53 20.26 19.49 51,000 0 1.6
28/12/2016
19.53
 134,900 19.97 20.00 19.33 0 13,600 -0.4
27/12/2016
19.97
 89,520 20.00 20.19 19.11 11,610 9,720 0.1
26/12/2016
20.00
 61,340 20.26 20.32 20.00 10 600 -0.0
23/12/2016
20.26
 53,300 20.35 20.39 20.23 1,380 0 0.0
22/12/2016
20.35
 103,840 20.32 20.39 20.10 75,000 10,600 2.1
21/12/2016
20.32
 95,090 20.32 20.39 20.26 54,650 28,600 0.8
20/12/2016
20.32
 141,010 20.42 20.58 20.29 60,600 77,560 -0.5
19/12/2016
20.42
 91,690 20.39 20.51 20.26 20,000 33,000 -0.4
16/12/2016
20.39
 44,290 20.48 20.48 20.32 20 10,000 -0.3
15/12/2016
20.48
 57,100 20.45 20.54 20.26 600 0 0.0
14/12/2016
20.45
 226,310 20.51 20.58 20.26 125,190 0 4.0
13/12/2016
20.51
 92,420 20.26 20.58 20.07 172,370 87,000 2.7
12/12/2016
20.26
 181,300 20.39 20.39 20.13 91,960 1,050 2.9
09/12/2016
20.39
 113,990 20.39 20.54 20.23 20,850 10,000 0.3
08/12/2016
20.39
 89,600 20.29 20.45 20.07 34,180 25,000 0.3
07/12/2016
20.29
 41,940 20.58 20.70 20.26 920 1,610 -0.0
06/12/2016
20.58
 300,040 20.29 21.02 19.94 137,740 51,480 2.8
05/12/2016
20.29
 93,920 20.13 20.29 19.88 42,560 16,100 0.8
02/12/2016
20.13
 86,960 20.07 20.32 19.94 31,100 42,130 -0.3
01/12/2016
20.07
 134,670 19.94 20.39 20.00 2,270 25,980 -0.7
30/11/2016
19.94
 147,790 19.81 20.07 19.62 3,700 32,970 -0.9
29/11/2016
19.81
 150,970 20.32 20.32 19.11 12,040 42,000 -0.9
28/11/2016
20.32
 110,250 20.32 20.39 20.13 210 3,090 -0.1

Chính sách bảo mật | Điều khoản sử dụng |