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)
23/04/2015
23.09
 16,950 23.09 23.28 23.09 10,050 7,750 0.1
22/04/2015
23.09
 14,200 23.28 23.28 23.09 9,520 0 0.6
21/04/2015
23.28
 22,250 23.09 23.28 22.90 13,050 0 0.8
20/04/2015
23.09
 24,270 22.90 23.09 22.90 13,580 0 0.8
17/04/2015
22.90
 49,170 23.28 23.28 22.90 23,330 40,120 -1.0
16/04/2015
23.28
 19,510 23.28 23.28 22.90 11,580 0 0.7
15/04/2015
23.28
 14,450 23.09 23.28 23.09 5,720 210 0.3
14/04/2015
23.09
 25,090 22.90 23.09 22.71 98,360 830 5.9
13/04/2015
22.90
 29,280 22.90 22.90 22.71 7,300 0 0.4
10/04/2015
22.90
 49,740 22.71 23.28 22.90 12,300 0 0.7
09/04/2015
22.71
 50,830 22.71 22.90 22.71 12,650 11,230 0.1
08/04/2015
22.71
 74,850 23.28 23.28 22.71 28,550 33,730 -0.3
07/04/2015
23.28
 134,820 23.28 23.28 22.90 117,530 19,760 5.9
06/04/2015
23.28
 39,460 23.28 23.47 23.28 31,580 11,440 1.2
03/04/2015
23.28
 950 23.28 23.28 23.09 280 0 0.0
02/04/2015
23.28
 12,130 22.90 23.28 22.71 9,150 0 0.5
01/04/2015
22.90
 65,370 23.09 23.09 22.90 41,500 0 2.5
31/03/2015
23.09
 46,370 23.66 23.66 22.90 11,960 31,510 -1.2
30/03/2015
23.66
 22,780 23.28 23.66 23.09 0 14,300 -0.9
27/03/2015
23.28
 113,420 23.47 24.05 23.28 0 78,900 -4.9
26/03/2015
23.47
 28,110 23.28 23.47 23.09 6,300 20,020 -0.8
25/03/2015
23.28
 65,470 23.28 23.47 23.09 6,160 2,000 0.2
24/03/2015
23.28
 24,680 23.09 23.28 22.90 6,160 2,000 0.2
23/03/2015
23.09
 69,880 23.09 23.47 22.90 90,590 42,420 2.9
20/03/2015
23.09
 51,540 23.09 23.28 22.90 100 11,360 -0.7
19/03/2015
23.09
 21,260 23.09 23.28 22.90 5,700 19,990 -0.9
18/03/2015
23.09
 8,980 23.28 23.47 23.09 8,090 300 0.5
17/03/2015
23.28
 10,790 23.28 23.28 23.09 0 2,700 -0.2
16/03/2015
23.28
 16,770 23.28 23.47 23.09 15,000 0 0.9
13/03/2015
23.28
 34,980 22.90 23.28 22.71 25,510 13,630 0.7
12/03/2015
22.90
 17,880 22.90 22.90 22.52 7,100 880 0.4
11/03/2015
22.90
 25,450 22.90 22.90 22.71 23,350 16,230 0.4
10/03/2015
22.90
 5,980 22.71 22.90 22.71 1,710 250 0.1
09/03/2015
22.71
 8,860 22.90 23.09 22.52 2,570 0 0.2
06/03/2015
22.90
 51,770 22.90 23.09 22.90 42,000 14,980 1.6
05/03/2015
22.90
 28,440 23.28 23.28 22.90 13,580 570 0.8
04/03/2015
23.28
 12,610 23.28 23.28 22.90 10,000 0 0.6
03/03/2015
23.28
 23,520 22.90 23.28 22.71 8,690 5,000 0.2
02/03/2015
22.90
 39,520 23.28 23.28 22.71 29,200 0 1.7
27/02/2015
23.28
 12,970 23.47 23.47 23.09 8,610 0 0.5
26/02/2015
23.47
 23,370 23.66 23.66 23.28 8,580 0 0.5
25/02/2015
23.66
 37,320 23.66 23.66 23.28 24,950 1,000 1.5
24/02/2015
23.66
 17,250 23.66 23.66 23.28 8,610 1,500 0.4
13/02/2015
23.66
 31,210 23.66 24.05 23.09 8,610 0 0.5
12/02/2015
23.66
 50,930 22.90 24.43 22.52 78,610 70,570 0.5
11/02/2015
22.90
 21,810 22.90 22.90 22.52 8,610 5,000 0.2
10/02/2015
22.90
 17,470 23.09 23.09 22.33 8,650 6,000 0.2
09/02/2015
23.09
 42,340 23.09 23.09 22.14 10,540 0 0.6
06/02/2015
23.09
 18,240 23.09 23.09 22.52 3,100 1,000 0.1
05/02/2015
23.09
 127,770 22.90 23.09 22.52 115,050 69,400 2.7
04/02/2015
22.90
 80,310 22.90 23.09 22.52 62,260 0 3.7
03/02/2015
22.90
 138,870 23.09 23.09 22.71 100,000 3,870 5.8
02/02/2015
23.09
 46,020 23.09 23.09 22.71 0 5,740 -0.3
30/01/2015
23.09
 106,400 22.33 23.28 22.33 33,800 1,800 1.9
29/01/2015
22.33
 201,880 20.99 22.33 20.99 115,450 12,200 6.0
28/01/2015
20.99
 17,550 20.99 21.18 20.99 0 0 0
27/01/2015
20.99
 52,870 20.99 21.18 20.61 26,750 8,910 1.0
26/01/2015
20.99
 12,750 20.80 20.99 20.80 300 0 0.0
23/01/2015
20.80
 21,230 21.18 21.37 20.80 0 4,500 -0.2
22/01/2015
21.18
 17,240 20.99 21.18 20.61 200 1,000 -0.0
21/01/2015
20.99
 27,390 21.18 21.18 20.80 3,000 3,000 -0
20/01/2015
21.18
 14,810 21.37 21.37 20.99 0 11,130 -0.6
19/01/2015
21.37
 51,540 21.18 21.37 20.99 0 0 0
16/01/2015
21.18
 17,980 21.18 21.18 20.99 0 0 0
15/01/2015
21.18
 16,200 20.99 21.18 20.61 300 220 0.0
14/01/2015
20.99
 13,090 21.18 21.18 20.61 0 0 0
13/01/2015
21.18
 14,050 21.18 21.37 20.80 5,740 540 0.3
12/01/2015
21.18
 40,030 21.37 21.37 20.99 15,280 630 0.8
09/01/2015
21.37
 20,880 21.37 21.37 20.99 8,610 0 0.5
08/01/2015
21.37
 9,710 21.37 21.37 21.18 9,140 0 0.5
07/01/2015
21.37
 26,770 21.37 21.57 20.99 8,610 0 0.5
06/01/2015
21.37
 15,390 21.37 21.37 20.80 8,610 2,640 0.3
05/01/2015
21.37
 19,680 21.37 21.37 21.18 8,610 0 0.5
31/12/2014
21.37
 19,960 21.18 21.76 20.99 7,210 0 0.4
30/12/2014
21.18
 16,040 20.99 21.18 20.23 10,000 0 0.6
29/12/2014
20.99
 61,610 21.37 21.57 20.23 750 0 0.0
26/12/2014
21.37
 36,710 21.76 21.95 21.18 4,600 6,590 -0.1
25/12/2014
21.76
 94,220 21.18 21.95 20.99 63,980 1,000 3.6
24/12/2014
21.18
 170,190 20.42 21.18 20.42 107,970 260 5.9
23/12/2014
20.42
 7,760 20.23 20.80 20.04 0 220 -0.0
22/12/2014
20.23
 41,820 19.05 20.23 19.47 13,220 16,990 -0.2
19/12/2014
19.05
 1,706,060 20.04 20.04 19.05 1,312,180 1,795,140 -24.3
18/12/2014
20.04
 85,860 20.61 20.61 20.04 51,160 75,920 -1.3
17/12/2014
20.61
 200,120 20.61 20.61 19.85 635,120 582,230 2.7
16/12/2014
20.61
 31,620 21.18 21.18 20.61 116,620 114,190 0.1
15/12/2014
21.18
 79,910 20.99 21.37 20.99 95,000 72,190 1.3
12/12/2014
20.99
 22,300 20.23 20.99 20.23 13,020 0 0.7
11/12/2014
20.23
 25,660 20.04 20.42 20.04 1,050 11,430 -0.6
10/12/2014
20.04
 160,560 19.28 20.23 19.28 73,990 108,340 -1.8
09/12/2014
19.28
 189,370 20.42 20.42 19.28 96,590 0 4.9
08/12/2014
20.42
 122,690 21.18 21.18 20.42 47,250 77,920 -1.7
05/12/2014
21.18
 70,760 21.18 21.37 20.99 147,910 154,290 -0.4
04/12/2014
21.18
 206,380 21.18 21.37 21.18 168,160 163,160 0.3
03/12/2014
21.18
 104,260 21.18 21.57 21.18 41,930 40,000 0.1
02/12/2014
21.18
 55,750 21.37 21.57 21.18 33,730 150 1.9
01/12/2014
21.37
 274,670 21.57 21.95 21.37 118,640 230,460 -6.4
28/11/2014
21.57
 177,240 22.14 22.33 21.57 93,530 166,080 -4.1
27/11/2014
22.14
 52,260 22.14 22.52 21.76 0 41,010 -2.4
26/11/2014
22.14
 62,920 22.90 22.90 22.14 30,430 15,800 0.9
25/11/2014
22.90
 31,250 22.90 22.90 22.71 28,230 14,310 0.8

Chính sách bảo mật | Điều khoản sử dụng |