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)
16/04/2013
11.25
 637,000 11.08 11.45 10.70 99,540 31,260 2.6
15/04/2013
11.08
 511,100 11.37 11.42 11.02 0 5,000 -0.2
12/04/2013
11.37
 427,030 11.80 11.80 11.22 35,160 0 1.4
11/04/2013
11.80
 773,540 11.22 11.80 11.28 26,610 3,130 1.0
10/04/2013
11.22
 907,600 12.03 12.12 11.22 33,300 67,040 -1.3
09/04/2013
12.03
 749,420 12.12 12.18 12.03 7,000 12,190 -0.2
08/04/2013
12.12
 713,110 12.15 12.35 12.09 33,670 86,810 -2.2
05/04/2013
12.15
 767,690 11.77 12.15 11.80 72,600 0 3.0
04/04/2013
11.77
 989,810 12.12 12.20 11.74 22,500 190 0.9
03/04/2013
12.12
 944,410 12.12 12.35 11.94 33,290 51,770 -0.8
02/04/2013
12.12
 873,000 12.18 12.67 12.12 48,110 18,320 1.3
01/04/2013
12.18
 1,894,510 11.39 12.18 11.48 56,670 130,120 -3.1
29/03/2013
11.39
 367,100 11.39 11.48 11.16 21,840 0 0.9
28/03/2013
11.39
 564,230 11.34 11.51 11.34 6,500 0 0.3
27/03/2013
11.34
 725,620 11.25 11.57 11.16 7,000 0 0.3
26/03/2013
11.25
 416,000 11.28 11.45 11.13 1,000 2,500 -0.1
25/03/2013
11.28
 413,770 11.08 11.28 10.96 47,080 93,340 -1.8
22/03/2013
11.08
 813,620 11.45 11.57 10.99 5,100 5,000 0.0
21/03/2013
11.45
 601,620 11.57 11.68 11.39 7,600 5,100 0.1
20/03/2013
11.57
 679,560 11.37 11.68 11.34 0 53,430 -2.1
19/03/2013
11.37
 694,870 11.45 11.57 11.31 6,620 0 0.3
18/03/2013
11.45
 954,900 11.37 11.92 11.34 5,900 49,230 -1.7
15/03/2013
11.37
 1,033,800 11.22 11.48 11.11 185,990 68,220 4.6
14/03/2013
11.22
 664,060 10.96 11.28 10.82 0 1,840 -0.1
13/03/2013
10.96
 673,270 11.13 11.37 10.90 27,300 0 1.0
12/03/2013
11.13
 923,580 11.11 11.39 10.90 3,300 2,100 0.0
11/03/2013
11.11
 733,350 10.38 11.11 10.38 0 0 0
08/03/2013
10.38
 567,820 10.18 10.44 10.18 50 0 0.0
07/03/2013
10.18
 900,310 10.12 10.53 10.01 14,310 1,700 0.5
06/03/2013
10.12
 386,060 9.69 10.12 9.78 3,000 100 0.1
05/03/2013
9.69
 1,014,030 10.21 10.21 9.54 17,500 11,670 0.2
04/03/2013
10.21
 1,289,240 10.93 10.93 10.21 18,500 155,900 -4.9
01/03/2013
10.93
 502,890 10.99 11.16 10.85 2,500 28,130 -1.0
28/02/2013
10.99
 777,080 10.96 11.39 10.96 2,500 109,070 -4.1
27/02/2013
10.96
 832,970 10.76 11.05 10.27 2,800 52,150 -1.8
26/02/2013
10.76
 1,190,280 11.57 11.57 10.76 211,000 42,600 6.4
25/02/2013
11.57
 657,270 11.16 11.86 11.22 800 11,800 -0.4
22/02/2013
11.16
 2,295,750 11.45 11.86 10.67 12,000 166,650 -5.9
21/02/2013
11.45
 980,770 12.29 12.49 11.45 7,100 79,210 -3.1
20/02/2013
12.29
 890,640 12.70 12.73 12.15 28,840 2,000 1.1
19/02/2013
12.70
 648,050 12.35 13.01 12.20 53,640 31,910 1.0
18/02/2013
12.35
 927,830 11.63 12.44 11.57 11,800 160,000 -6.3
08/02/2013
11.63
 574,120 11.71 11.92 11.37 0 46,180 -1.9
07/02/2013
11.71
 1,012,260 11.25 12.03 11.42 40,000 200 1.6
06/02/2013
11.25
 882,430 10.53 11.25 11.13 42,620 203,000 -6.2
05/02/2013
10.53
 1,533,920 9.86 10.53 9.80 43,545 222,065 -6.4
04/02/2013
9.86
 1,084,430 9.46 9.98 9.54 100 53,020 -1.8
01/02/2013
9.46
 474,440 9.46 9.46 9.20 72,470 35,200 1.2
31/01/2013
9.46
 463,160 9.69 9.72 9.43 18,310 2,000 0.5
30/01/2013
9.69
 798,210 9.31 9.83 9.25 124,310 10,000 3.8
29/01/2013
9.31
 891,440 9.25 9.49 9.14 161,130 0 5.2
28/01/2013
9.25
 802,350 9.25 9.69 9.25 13,530 0 0.4
25/01/2013
9.25
 830,100 9.08 9.43 9.11 118,790 8,800 3.5
24/01/2013
9.08
 468,660 8.65 9.08 8.65 0 0 0
23/01/2013
8.65
 500,660 8.44 8.71 8.36 500 430 0.0
22/01/2013
8.44
 907,390 8.82 8.94 8.39 2,300 200,000 -5.9
21/01/2013
8.82
 453,190 9.02 9.20 8.71 1,010 100,000 -3.0
18/01/2013
9.02
 652,660 9.34 9.37 8.97 520 100,600 -3.2
17/01/2013
9.34
 1,568,900 9.20 9.80 9.34 2,000 179,750 -5.9
16/01/2013
9.20
 835,590 8.62 9.20 8.65 2,000 59,310 -1.8
15/01/2013
8.62
 543,790 8.47 8.62 8.36 18,810 0 0.6
14/01/2013
8.47
 533,180 8.50 8.56 8.27 12,260 0 0.4
11/01/2013
8.50
 871,570 8.39 8.68 8.36 11,760 83,000 -2.1
10/01/2013
8.39
 982,330 8.01 8.39 7.87 71,060 5,300 1.9
09/01/2013
8.01
 949,240 8.27 8.39 7.92 144,780 0 4.0
08/01/2013
8.27
 815,490 8.04 8.27 8.04 194,570 550 5.5
07/01/2013
8.04
 1,316,080 7.69 8.07 7.72 162,490 25,350 3.8
04/01/2013
7.69
 355,280 7.58 7.78 7.55 63,520 0 1.7
03/01/2013
7.58
 697,310 7.61 7.61 7.43 110,340 0 2.9
02/01/2013
7.61
 460,380 7.43 7.61 7.46 48,830 0 1.3
28/12/2012
7.43
 528,920 7.32 7.49 7.32 0 2,100 -0.1
27/12/2012
7.32
 560,490 7.40 7.46 7.32 0 0 0
26/12/2012
7.40
 168,490 7.43 7.46 7.29 0 0 0
25/12/2012
7.43
 271,680 7.40 7.58 7.26 0 0 0
24/12/2012
7.40
 878,170 7.11 7.46 7.06 67,100 442,900 -9.5
21/12/2012
7.11
 221,930 7.09 7.14 7.06 77,870 87,000 -0.2
20/12/2012
7.09
 122,740 7.11 7.14 7.06 11,290 36,550 -0.6
19/12/2012
7.11
 130,780 7.03 7.20 7.09 0 0 0
18/12/2012
7.03
 145,950 7.14 7.17 7.03 3,560 0 0.1
17/12/2012
7.14
 95,770 7.11 7.17 7.11 0 0 0
14/12/2012
7.11
 50,050 7.11 7.17 7.11 0 0 0
13/12/2012
7.11
 93,300 7.23 7.23 7.11 0 0 0
12/12/2012
7.23
 178,060 7.14 7.26 7.09 53,000 0 1.3
11/12/2012
7.14
 80,390 7.14 7.20 7.11 41,930 0 1.0
10/12/2012
7.14
 70,900 7.06 7.23 7.03 0 850 -0.0
07/12/2012
7.06
 42,650 7.06 7.11 7.06 0 0 0
06/12/2012
7.06
 109,540 7.20 7.20 7.03 0 0 0
05/12/2012
7.20
 145,000 7.09 7.23 7.11 40,000 0 1.0
04/12/2012
7.09
 96,570 6.94 7.09 6.94 0 1,990 -0.0
03/12/2012
6.94
 117,480 6.94 6.97 6.88 22,510 62,740 -1.0
30/11/2012
6.94
 110,940 7.00 7.03 6.94 0 68,490 -1.7
29/11/2012
7.00
 32,600 6.97 7.06 7.00 0 1,500 -0.0
28/11/2012
6.97
 116,360 7.06 7.09 6.97 0 0 0
27/11/2012
7.06
 76,320 7.09 7.14 7.06 20,000 2,000 0.4
26/11/2012
7.09
 128,570 7.14 7.17 7.06 39,630 810 1.0
23/11/2012
7.14
 155,610 7.14 7.23 7.11 30,580 2,350 0.7
22/11/2012
7.14
 80,950 7.11 7.17 7.11 61,530 0 1.5
21/11/2012
7.11
 200,780 7.17 7.20 7.11 130,500 0 3.2
20/11/2012
7.17
 82,230 7.09 7.20 7.09 16,260 0 0.4
19/11/2012
7.09
 111,290 7.20 7.23 7.09 23,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |