CTCP Cao su Đà Nẵng (drc)

28.45
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
(2024-10-28) 		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)
24/11/2014
22.90
 17,390 22.90 22.90 22.33 13,400 0 0.8
21/11/2014
22.90
 14,220 23.09 23.09 22.71 12,620 0 0.8
20/11/2014
23.09
 57,350 22.52 23.09 22.52 48,890 5,500 2.6
19/11/2014
22.52
 42,210 22.71 22.71 22.14 10,600 0 0.6
18/11/2014
22.71
 36,400 23.09 23.09 22.71 22,260 7,620 0.9
17/11/2014
23.09
 40,440 22.71 23.09 22.71 20,300 23,640 -0.2
14/11/2014
22.71
 39,000 22.90 23.09 22.71 21,320 15,000 0.4
13/11/2014
22.90
 65,680 22.71 23.09 22.71 53,560 43,200 0.6
12/11/2014
22.71
 53,510 22.90 22.90 22.71 60,820 75,000 -0.8
11/11/2014
22.90
 150,300 22.90 23.09 22.33 84,710 38,840 2.7
10/11/2014
22.90
 71,880 23.86 23.86 22.71 300 50,000 -3.0
07/11/2014
23.86
 41,570 23.86 24.05 23.66 38,300 6,000 2.0
06/11/2014
23.86
 8,450 23.66 23.86 23.47 6,640 0 0.4
05/11/2014
23.66
 26,550 23.66 23.86 23.28 16,060 0 1.0
04/11/2014
23.66
 21,020 24.05 24.05 23.28 1,500 0 0.1
03/11/2014
24.05
 65,610 24.05 24.43 23.66 40,660 0 2.6
31/10/2014
24.05
 132,320 23.09 24.05 23.09 104,170 0 6.5
30/10/2014
23.09
 123,980 22.52 23.47 22.71 85,990 3,500 5.0
29/10/2014
22.52
 24,370 21.95 22.71 21.95 7,600 3,810 0.2
28/10/2014
21.95
 55,460 21.76 22.33 21.76 31,600 24,110 0.0
27/10/2014
21.76
 86,120 22.52 22.52 21.76 44,750 7,620 2.1
24/10/2014
22.52
 35,310 22.52 22.71 22.14 26,050 0 1.5
23/10/2014
22.52
 71,260 22.52 22.90 22.14 44,890 4,220 2.4
22/10/2014
22.52
 68,060 22.52 22.52 22.14 11,020 23,620 -0.7
21/10/2014
22.52
 36,140 22.52 23.09 22.14 0 19,050 -1.1
20/10/2014
22.52
 137,860 22.14 23.09 22.52 103,790 81,580 1.3
17/10/2014
22.14
 203,730 22.14 22.52 21.76 83,770 65,570 1.1
16/10/2014
22.14
 424,030 22.90 22.90 21.76 338,330 240,670 5.8
15/10/2014
22.90
 61,620 23.28 23.28 22.90 1,720 20,610 -1.1
14/10/2014
23.28
 115,720 23.47 23.66 23.09 78,000 11,700 4.0
13/10/2014
23.47
 275,280 23.47 23.66 22.71 176,200 299,480 -7.4
10/10/2014
23.47
 152,800 24.43 24.62 23.47 151,600 125,470 1.6
09/10/2014
24.43
 55,900 25.19 25.19 24.43 2,100 1,100 0.1
08/10/2014
25.19
 114,340 24.81 25.19 24.62 91,150 50,740 2.6
07/10/2014
24.81
 110,150 24.43 24.81 24.05 80,990 2,030 5.1
06/10/2014
24.43
 91,410 24.05 24.43 23.66 25,390 1,050 1.5
03/10/2014
24.05
 132,010 23.47 24.05 23.47 97,030 10,840 5.4
02/10/2014
23.47
 52,130 23.47 23.86 23.28 24,600 200 1.5
01/10/2014
23.47
 159,180 23.28 23.86 23.28 100,420 1,000 6.1
30/09/2014
23.28
 112,850 23.47 23.66 22.90 77,110 20,000 3.5
29/09/2014
23.47
 157,960 23.28 23.86 22.90 95,430 75,780 1.2
26/09/2014
23.28
 71,560 24.05 24.24 23.28 3,070 24,300 -1.3
25/09/2014
24.05
 357,720 22.90 24.24 22.52 175,800 40,780 8.3
24/09/2014
22.90
 176,160 22.71 23.09 22.52 200,550 164,620 2.2
23/09/2014
22.71
 120,030 22.71 23.09 22.33 60,450 1,000 3.6
22/09/2014
22.71
 210,470 21.76 23.09 21.95 123,370 14,330 6.5
19/09/2014
21.76
 1,374,780 22.14 22.52 21.57 976,260 1,247,320 -15.4
18/09/2014
22.14
 91,600 23.47 23.47 22.14 30,190 21,390 0.5
17/09/2014
23.47
 256,010 22.90 24.43 23.28 23,000 6,050 1.1
16/09/2014
22.90
 722,160 21.57 22.90 21.37 88,340 211,450 -7.3
15/09/2014
21.57
 265,100 21.95 21.95 21.37 182,550 134,400 2.7
12/09/2014
21.95
 137,810 21.95 22.14 21.76 115,250 1,000 6.5
11/09/2014
21.95
 99,760 21.95 21.95 21.76 67,410 10 3.9
10/09/2014
21.95
 132,690 21.37 21.95 20.99 61,300 2,790 3.3
09/09/2014
21.37
 232,470 21.57 21.76 20.99 161,880 0 9.1
08/09/2014
21.57
 90,080 21.57 21.95 21.37 70,020 10 4.0
05/09/2014
21.57
 108,980 21.76 21.95 21.57 74,600 1,700 4.1
04/09/2014
21.76
 96,320 21.95 21.95 21.57 72,580 830 4.1
03/09/2014
21.95
 179,560 21.95 22.14 21.76 142,740 7,820 7.8
29/08/2014
21.95
 110,140 22.14 22.33 21.95 0 2,000 -0.1
28/08/2014
22.14
 373,980 21.18 22.33 20.80 52,280 48,770 0.2
27/08/2014
21.18
 253,630 21.37 21.37 20.80 105,000 56,430 2.7
26/08/2014
21.37
 281,530 21.18 21.37 20.99 111,430 36,230 4.2
25/08/2014
21.18
 369,970 20.80 21.37 20.80 266,180 92,080 9.6
22/08/2014
20.80
 422,660 20.80 21.18 20.42 280,940 77,800 11.1
21/08/2014
20.80
 198,150 20.42 20.99 20.23 122,860 1,500 6.6
20/08/2014
20.42
 99,420 20.42 20.61 20.23 84,830 10,000 4.0
19/08/2014
20.42
 130,890 20.80 20.80 20.23 87,700 340 4.7
18/08/2014
20.80
 182,260 20.42 20.80 20.42 101,770 12,000 4.9
15/08/2014
20.42
 317,900 20.23 20.61 20.04 169,830 100 9.0
14/08/2014
20.23
 379,870 19.28 20.42 19.28 128,240 7,400 6.3
13/08/2014
19.28
 117,090 19.28 19.66 19.08 25,000 1,000 1.2
12/08/2014
19.28
 59,630 18.89 19.47 18.89 1,300 12,260 -0.5
11/08/2014
18.89
 267,660 19.08 19.08 18.86 77,300 41,850 1.8
08/08/2014
19.08
 134,580 19.28 19.47 19.08 900 34,610 -1.7
07/08/2014
19.28
 94,470 19.66 19.66 19.08 2,000 20,740 -0.9
06/08/2014
19.66
 39,350 19.85 19.85 19.47 6,540 0 0.3
05/08/2014
19.85
 57,060 19.66 19.85 19.47 28,700 1,000 1.4
04/08/2014
19.66
 58,640 19.66 19.85 19.28 7,500 0 0.4
01/08/2014
19.66
 76,310 19.47 19.66 19.28 4,610 1,500 0.2
31/07/2014
19.47
 72,060 19.28 19.85 19.08 5,750 6,700 -0.0
30/07/2014
19.28
 143,820 19.85 20.04 19.28 59,140 43,400 0.8
29/07/2014
19.85
 255,040 19.66 20.04 19.28 64,170 56,450 0.4
28/07/2014
19.66
 334,920 19.85 19.85 18.70 100,000 167,090 -3.4
25/07/2014
19.85
 146,040 20.42 20.42 19.85 42,150 30,500 0.6
24/07/2014
20.42
 155,760 19.66 20.42 19.47 34,500 31,840 0.2
23/07/2014
19.66
 207,280 20.23 20.61 19.66 590 68,000 -3.5
22/07/2014
20.23
 220,070 20.61 20.61 20.04 90,000 41,400 2.6
21/07/2014
20.61
 559,040 21.57 21.57 20.23 38,190 69,830 -1.7
18/07/2014
21.57
 453,710 20.99 21.57 20.99 260,650 63,500 11.0
17/07/2014
20.99
 384,490 20.61 20.99 20.23 157,500 4,000 8.3
16/07/2014
20.61
 315,290 20.99 21.37 20.42 158,150 113,230 2.4
15/07/2014
20.99
 349,010 20.80 21.57 20.80 0 68,410 -3.8
14/07/2014
20.80
 552,810 19.47 20.80 19.66 111,000 44,280 3.5
11/07/2014
19.47
 121,590 18.93 19.47 18.89 25,000 2,310 1.1
10/07/2014
18.93
 273,190 19.85 19.85 18.78 77,000 7,780 3.5
09/07/2014
19.85
 81,600 19.47 19.85 19.47 52,300 2,480 2.6
08/07/2014
19.47
 205,260 19.66 19.85 19.08 70,340 43,640 1.4
07/07/2014
19.66
 127,670 20.04 20.04 19.66 51,690 24,800 1.4
04/07/2014
20.04
 323,760 19.66 20.04 19.66 225,000 92,500 6.9

Chính sách bảo mật | Điều khoản sử dụng |