CTCP Cao su Đà Nẵng (drc)

28.45
0.30
(1.07%)
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)
07/02/2014
15.77
 318,710 15.99 16.06 15.51 76,790 10,670 2.8
06/02/2014
15.99
 399,980 15.58 15.99 15.62 69,020 29,930 1.7
27/01/2014
15.58
 378,610 15.48 15.69 15.15 22,950 65,880 -1.8
24/01/2014
15.48
 641,840 15.11 15.51 15.04 127,770 28,850 4.2
23/01/2014
15.11
 226,430 15.04 15.29 15.00 62,160 2,100 2.5
22/01/2014
15.04
 404,190 15.33 15.48 15.00 87,940 1,000 3.6
21/01/2014
15.33
 528,730 15.44 15.62 15.11 181,460 1,900 7.5
20/01/2014
15.44
 1,023,760 14.78 15.55 14.78 151,450 15,100 5.6
17/01/2014
14.78
 634,410 14.78 15.04 14.67 174,340 33,600 5.7
16/01/2014
14.78
 453,060 14.49 14.89 14.49 19,070 4,550 0.6
15/01/2014
14.49
 317,480 14.64 14.78 14.49 30,650 11,450 0.8
14/01/2014
14.64
 456,000 14.45 14.75 14.45 11,160 5,200 0.2
13/01/2014
14.45
 286,850 14.42 14.49 14.42 20,000 0 0.8
10/01/2014
14.42
 357,540 14.53 14.60 14.42 45,980 23,050 0.9
09/01/2014
14.53
 541,410 14.42 14.56 14.38 67,570 186,600 -4.7
08/01/2014
14.42
 200,000 14.45 14.45 14.34 12,720 82,460 -2.8
07/01/2014
14.45
 244,240 14.42 14.53 14.42 3,000 83,450 -3.2
06/01/2014
14.42
 277,170 14.31 14.53 14.34 6,000 90,000 -3.3
03/01/2014
14.31
 214,230 14.20 14.38 14.16 18,890 40,000 -0.8
02/01/2014
14.20
 62,440 14.23 14.27 14.20 1,670 7,000 -0.2
31/12/2013
14.23
 208,600 14.20 14.27 14.16 31,210 20,000 0.4
30/12/2013
14.20
 241,840 14.27 14.38 14.16 43,520 77,720 -1.3
27/12/2013
14.27
 205,190 14.20 14.38 14.27 63,730 300 2.5
26/12/2013
14.20
 103,890 14.23 14.27 14.16 30,000 270 1.2
25/12/2013
14.23
 178,190 14.16 14.27 14.16 30,000 0 1.2
24/12/2013
14.16
 264,940 14.31 14.42 14.16 30,520 67,720 -1.5
23/12/2013
14.31
 170,880 14.13 14.42 14.20 4,200 99,770 -3.7
20/12/2013
14.13
 900,010 14.31 14.38 14.13 487,640 1,199,070 -27.6
19/12/2013
14.31
 276,760 14.23 14.31 14.20 20,000 103,150 -3.2
18/12/2013
14.23
 90,960 14.27 14.34 14.23 5,730 37,180 -1.2
17/12/2013
14.27
 74,540 14.27 14.38 14.23 22,900 33,180 -0.4
16/12/2013
14.27
 374,200 14.53 14.53 14.05 40,000 56,450 -0.6
13/12/2013
14.53
 69,980 14.56 14.56 14.45 4,000 0 0.2
12/12/2013
14.56
 135,510 14.45 14.56 14.38 12,190 22,620 -0.4
11/12/2013
14.45
 135,040 14.64 14.64 14.42 100 30,380 -1.2
10/12/2013
14.64
 204,640 14.75 14.82 14.60 8,500 116,210 -4.3
09/12/2013
14.75
 473,280 14.64 15.04 14.75 24,360 157,980 -5.4
06/12/2013
14.64
 333,190 14.49 14.75 14.42 0 52,000 -2.1
05/12/2013
14.49
 206,300 14.45 14.53 14.34 0 100,000 -3.9
04/12/2013
14.45
 280,260 14.53 14.56 14.42 10,510 59,840 -2.0
03/12/2013
14.53
 279,860 14.60 14.64 14.49 34,430 50,100 -0.6
02/12/2013
14.60
 81,210 14.53 14.75 14.53 0 0 0
29/11/2013
14.53
 109,860 14.53 14.60 14.53 30,730 0 1.2
28/11/2013
14.53
 105,370 14.53 14.67 14.49 3,000 10,000 -0.3
27/11/2013
14.53
 259,490 14.67 14.67 14.53 15,130 3,000 0.5
26/11/2013
14.67
 150,890 14.64 14.67 14.53 0 1,200 -0.0
25/11/2013
14.64
 96,140 14.71 14.78 14.60 25,170 0 1.0
22/11/2013
14.71
 336,050 14.53 14.75 14.49 45,850 0 1.8
21/11/2013
14.53
 489,890 14.93 14.96 14.53 52,160 71,340 -0.8
20/11/2013
14.93
 358,390 14.75 14.96 14.71 80,170 16,780 2.6
19/11/2013
14.75
 182,550 14.85 14.89 14.71 12,630 300 0.5
18/11/2013
14.85
 714,710 14.45 14.85 14.42 112,510 39,546 3.1
15/11/2013
14.45
 80,430 14.38 14.53 14.34 7,000 0 0.3
14/11/2013
14.38
 75,520 14.34 14.38 14.34 14,630 0 0.6
13/11/2013
14.34
 103,000 14.42 14.42 14.34 50,260 43,300 0.3
12/11/2013
14.42
 207,450 14.38 14.49 14.34 45,170 17,460 1.1
11/11/2013
14.38
 119,710 14.38 14.49 14.34 800 0 0.0
08/11/2013
14.38
 112,960 14.42 14.49 14.34 62,100 0 2.4
07/11/2013
14.42
 159,180 14.53 14.60 14.42 50,910 0 2.0
06/11/2013
14.53
 135,900 14.42 14.60 14.38 12,130 0 0.5
05/11/2013
14.42
 165,770 14.34 14.42 14.27 50,620 0 2.0
04/11/2013
14.34
 171,890 14.38 14.38 14.31 100,000 5,280 3.7
01/11/2013
14.38
 45,010 14.38 14.38 14.31 240 2,650 -0.1
31/10/2013
14.38
 112,680 14.42 14.45 14.31 25,000 47,560 -0.9
30/10/2013
14.42
 114,470 14.31 14.45 14.31 62,350 0 2.5
29/10/2013
14.31
 217,790 14.20 14.42 14.13 66,510 110,000 -1.7
28/10/2013
14.20
 548,030 14.49 14.49 14.20 50,000 260,000 -8.2
25/10/2013
14.49
 372,540 14.71 14.71 14.45 12,730 70,500 -2.3
24/10/2013
14.71
 237,690 14.82 14.89 14.71 24,260 34,950 -0.4
23/10/2013
14.82
 371,290 14.82 14.93 14.78 48,680 197,380 -6.0
22/10/2013
14.82
 180,880 14.89 14.93 14.78 27,790 18,700 0.4
21/10/2013
14.89
 313,960 14.93 14.96 14.89 24,780 32,000 -0.3
18/10/2013
14.93
 170,770 14.93 15.00 14.89 31,280 24,670 0.3
17/10/2013
14.93
 137,390 14.93 15.04 14.89 6,450 5,540 0.0
16/10/2013
14.93
 224,520 14.93 15.04 14.89 12,920 9,920 0.1
15/10/2013
14.93
 160,410 14.85 14.96 14.85 110,000 1,080 4.5
14/10/2013
14.85
 144,840 14.96 14.96 14.82 111,800 13,510 4.0
11/10/2013
14.96
 266,640 14.96 15.04 14.89 124,280 35,000 3.7
10/10/2013
14.96
 371,270 15.04 15.11 14.82 201,000 26,000 7.2
09/10/2013
15.04
 305,940 15.18 15.18 15.00 203,580 5,000 8.2
08/10/2013
15.18
 543,370 15.07 15.26 14.96 292,460 34,460 10.7
07/10/2013
15.07
 533,700 14.75 15.07 14.75 214,670 12,040 8.3
04/10/2013
14.75
 297,400 14.75 14.85 14.71 2,300 2,460 -0.0
03/10/2013
14.75
 288,820 14.93 14.96 14.75 3,250 33,190 -1.2
02/10/2013
14.93
 290,940 14.93 15.04 14.93 59,100 15,000 1.8
01/10/2013
14.93
 685,770 14.93 15.11 14.89 0 37,710 -1.5
30/09/2013
14.93
 447,100 14.85 15.04 14.89 82,390 40,580 1.7
27/09/2013
14.85
 208,890 14.85 14.93 14.82 28,060 500 1.1
26/09/2013
14.85
 243,000 14.82 14.96 14.78 88,590 10 3.6
25/09/2013
14.82
 317,330 14.82 14.93 14.75 88,030 0 3.6
24/09/2013
14.82
 361,460 14.78 14.93 14.67 14,010 35,670 -0.9
23/09/2013
14.78
 381,450 14.78 14.78 14.53 9,910 55,750 -1.8
20/09/2013
14.78
 3,524,570 14.75 14.89 14.71 3,264,980 165,540 125.7
19/09/2013
14.75
 486,280 14.64 15.11 14.75 361,800 28,800 13.6
18/09/2013
14.64
 596,980 15.26 15.33 14.64 135,660 52,400 3.4
17/09/2013
15.26
 1,651,270 14.93 15.48 14.96 679,040 38,000 26.8
16/09/2013
14.93
 880,650 13.98 14.93 14.89 415,310 112,830 12.4
13/09/2013
13.98
 152,530 13.91 14.05 13.94 30,000 0 1.1
12/09/2013
13.91
 113,560 13.98 14.02 13.91 3,230 10 0.1
11/09/2013
13.98
 276,880 13.98 14.09 13.94 144,320 0 5.5

Chính sách bảo mật | Điều khoản sử dụng |