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
(2024-10-28) 		0.05 0.18% 10,390,700 -789,000 -22.2
26.80
28.45
28.45
2 tháng
(2024-09-30) 		-3.45 -10.92% 24,250,900 -2,283,900 -66.6
26.80
31.60
28.45
3 tháng
(2024-08-29) 		-6 -17.57% 31,516,400 -2,761,200 -81.9
26.80
34.15
28.45
6 tháng
(2024-05-31) 		-4.63 -14.13% 100,286,500 -3,681,066 -113.7
26.80
37.45
28.45
12 tháng
(2023-12-04) 		5.64 25.06% 249,017,700 -4,229,127 -138.3
22.22
37.45
28.45
24 tháng
(2022-12-08) 		9.31 49.41% 333,487,100 1,503,265 -6.7
17.87
37.45
28.45
36 tháng
(2021-12-13) 		-0.48 -1.69% 525,368,000 3,287,849 45.9
15.13
37.45
28.45
60 tháng
(2019-12-24) 		10.89 63.06% 1,203,705,600 -16,351,626 -425.7
10.87
37.45
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2016
17.64
 226,450 17.82 17.82 17.64 1,430 216,270 -8.6
05/02/2016
17.82
 27,530 17.82 17.82 17.69 100 200 -0.0
04/02/2016
17.82
 82,350 17.86 17.91 17.77 1,670 68,750 -2.7
03/02/2016
17.86
 55,860 17.99 17.99 17.86 0 40,250 -1.6
02/02/2016
17.99
 154,960 18.08 18.17 17.82 50,080 177,890 -5.2
01/02/2016
18.08
 114,700 17.64 18.30 17.64 380 88,000 -3.6
29/01/2016
17.64
 108,900 17.46 18.04 17.24 50,000 136,640 -3.5
28/01/2016
17.46
 43,310 17.64 17.64 17.11 75,220 92,470 -0.7
27/01/2016
17.64
 36,870 17.64 17.91 17.55 3,050 32,610 -1.2
26/01/2016
17.64
 16,040 17.91 17.91 17.60 6,300 0 0.3
25/01/2016
17.91
 28,300 17.95 17.95 17.73 30,000 47,460 -0.7
22/01/2016
17.95
 12,560 17.99 17.99 17.73 0 740 -0.0
21/01/2016
17.99
 27,380 18.04 18.08 17.64 0 0 0
20/01/2016
18.04
 17,240 18.08 18.21 17.64 100 0 0.0
19/01/2016
18.08
 70,370 17.64 18.08 17.64 10,280 56,130 -1.9
18/01/2016
17.64
 158,500 18.74 18.74 17.46 40,000 850 1.6
15/01/2016
18.74
 4,190 18.83 18.83 18.30 0 0 0
14/01/2016
18.83
 26,870 19.10 19.10 18.08 179,844 194,694 -0.6
13/01/2016
19.10
 4,760 19.14 19.14 18.79 0 2,000 -0.1
12/01/2016
19.14
 5,570 19.14 19.14 18.74 0 0 0
11/01/2016
19.14
 3,330 18.70 19.18 18.35 0 0 0
08/01/2016
18.70
 16,940 18.70 18.74 18.52 80,000 80,000 0
07/01/2016
18.70
 12,070 18.96 19.10 18.70 0 0 0
06/01/2016
18.96
 37,200 19.18 19.18 18.96 190,200 209,100 -0.8
05/01/2016
19.18
 20,900 19.18 19.18 18.96 250 10,000 -0.4
04/01/2016
19.18
 9,920 19.23 19.32 19.10 860 750 0.0
31/12/2015
19.23
 4,920 19.45 19.45 19.18 0 0 0
30/12/2015
19.45
 5,300 19.10 19.54 19.14 5,000 0 0.2
29/12/2015
19.10
 5,630 19.18 19.18 19.05 0 0 0
28/12/2015
19.18
 4,830 19.23 19.23 19.18 44,860 44,860 0
25/12/2015
19.23
 16,010 18.96 19.23 18.88 0 0 0
24/12/2015
18.96
 64,690 19.41 19.41 18.96 0 50,000 -2.2
23/12/2015
19.41
 34,360 19.85 19.85 19.32 0 32,110 -1.4
22/12/2015
19.85
 210 19.71 19.93 19.45 0 0 0
21/12/2015
19.71
 47,890 19.63 19.71 19.41 0 40,000 -1.8
18/12/2015
19.63
 45,440 19.76 19.93 19.54 207,110 225,490 -0.8
17/12/2015
19.76
 23,100 19.76 19.93 19.32 11,180 20,000 -0.4
16/12/2015
19.76
 19,680 19.76 19.93 19.71 11,000 0 0.5
15/12/2015
19.76
 37,880 19.93 19.98 19.76 31,460 31,740 -0.0
14/12/2015
19.93
 49,460 19.85 20.02 19.85 36,290 20,000 0.7
11/12/2015
19.85
 16,120 19.80 19.98 19.76 1,950 0 0.1
10/12/2015
19.80
 8,870 19.85 19.98 19.80 1,300 0 0.1
09/12/2015
19.85
 9,530 19.85 20.07 19.85 1,200 0 0.1
08/12/2015
19.85
 29,440 19.85 19.98 19.80 4,340 0 0.2
07/12/2015
19.85
 7,230 19.76 19.93 19.71 900 190 0.0
04/12/2015
19.76
 4,770 19.63 19.80 19.45 700 0 0.0
03/12/2015
19.63
 16,370 19.49 19.76 19.41 1,500 9,200 -0.3
02/12/2015
19.49
 41,270 19.76 19.76 19.49 6,480 30,600 -1.1
01/12/2015
19.76
 36,280 19.80 19.80 19.45 4,000 19,000 -0.7
30/11/2015
19.80
 22,430 19.80 19.80 19.41 2,530 15,000 -0.6
27/11/2015
19.80
 27,540 19.89 19.89 19.63 0 10,000 -0.4
26/11/2015
19.89
 30,190 20.07 20.11 19.89 0 19,780 -0.9
25/11/2015
20.07
 12,120 20.02 20.07 19.85 0 0 0
24/11/2015
20.02
 46,860 20.07 20.11 20.02 0 0 0
23/11/2015
20.07
 33,930 20.11 20.16 20.07 0 0 0
20/11/2015
20.11
 11,700 20.07 20.20 20.07 0 0 0
19/11/2015
20.07
 39,280 20.07 20.20 19.71 179,700 197,970 -0.8
18/11/2015
20.07
 12,770 20.11 20.11 19.93 0 3,000 -0.1
17/11/2015
20.11
 24,240 20.11 20.11 19.89 0 0 0
16/11/2015
20.11
 40,430 19.76 20.55 19.80 5,000 3,000 0.1
13/11/2015
19.76
 43,460 19.80 19.80 19.41 3,000 0 0.1
12/11/2015
19.80
 15,840 19.71 19.80 19.49 100 6,000 -0.3
11/11/2015
19.71
 47,180 19.67 19.71 19.49 87,000 94,530 -0.3
10/11/2015
19.67
 47,770 19.85 19.85 19.45 0 44,300 -2.0
09/11/2015
19.85
 57,370 19.76 19.98 19.49 157,490 184,530 -1.2
06/11/2015
19.76
 138,660 19.98 20.20 19.76 66,350 121,420 -2.5
05/11/2015
19.98
 136,150 20.20 20.20 19.89 199,900 263,580 -2.9
04/11/2015
20.20
 2,510 20.29 20.46 20.07 0 0 0
03/11/2015
20.29
 24,440 20.20 20.29 19.85 16,170 0 0.7
02/11/2015
20.20
 28,670 20.38 20.38 20.07 11,010 0 0.5
30/10/2015
20.38
 12,200 20.29 20.38 20.07 1,170 4,000 -0.1
29/10/2015
20.29
 72,770 19.89 20.29 19.85 20,000 500 0.9
28/10/2015
19.89
 137,550 19.93 20.07 19.80 350 112,440 -5.1
27/10/2015
19.93
 140,200 20.33 20.33 19.89 0 50,000 -2.3
26/10/2015
20.33
 61,640 20.60 20.60 20.33 0 3,080 -0.1
23/10/2015
20.60
 95,680 20.90 20.90 20.51 170,000 217,450 -2.2
22/10/2015
20.90
 64,850 20.64 21.13 20.55 0 48,400 -2.3
21/10/2015
20.64
 146,870 21.13 21.17 20.64 62,300 73,330 -0.5
20/10/2015
21.13
 39,140 21.30 21.39 21.08 18,450 7,270 0.5
19/10/2015
21.30
 59,300 21.30 21.39 21.08 42,990 33,250 0.5
16/10/2015
21.30
 104,980 21.26 21.30 20.95 30,000 70,000 -1.9
15/10/2015
21.26
 80,670 21.21 21.61 21.21 30,150 2,000 1.4
14/10/2015
21.21
 52,400 21.96 22.01 21.17 7,350 2,000 0.3
13/10/2015
21.96
 39,510 21.83 21.96 21.61 33,750 21,680 0.6
12/10/2015
21.83
 63,720 21.74 22.01 21.57 49,100 5,470 2.2
09/10/2015
21.74
 235,810 21.04 21.83 21.08 180,630 29,150 7.4
08/10/2015
21.04
 69,150 20.60 21.17 20.29 51,940 10,120 2.0
07/10/2015
20.60
 45,010 20.99 21.08 20.60 33,500 0 1.6
06/10/2015
20.99
 114,110 20.42 21.17 20.51 50,000 0 2.4
05/10/2015
20.42
 48,290 20.42 20.42 20.20 10,000 300 0.4
02/10/2015
20.42
 98,230 20.29 20.42 20.24 93,110 0 4.3
01/10/2015
20.29
 13,110 20.42 20.42 20.24 0 0 0
30/09/2015
20.42
 65,030 19.93 20.42 19.85 42,500 0 1.9
29/09/2015
19.93
 37,140 20.07 20.07 19.85 500 0 0.0
28/09/2015
20.07
 66,400 20.55 20.55 19.98 200 39,360 -1.8
25/09/2015
20.55
 78,670 20.73 20.73 20.46 127,940 78,580 2.3
24/09/2015
20.73
 55,510 21.08 21.08 20.73 20,000 0 0.9
23/09/2015
21.08
 258,170 21.21 21.21 20.42 178,000 180 8.4
22/09/2015
21.21
 81,070 20.38 21.21 20.46 104,100 50,050 2.6
21/09/2015
20.38
 11,990 19.63 20.46 20.07 6,350 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |