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 0% 9,781,900 -767,900 -21.6
26.80
28.45
28.15
2 tháng
(2024-09-27) 		-3.60 -11.36% 24,025,700 -2,300,400 -67.2
26.80
31.70
28.15
3 tháng
(2024-08-28) 		-6.05 -17.72% 31,575,000 -2,722,100 -80.7
26.80
34.15
28.15
6 tháng
(2024-05-30) 		-5.17 -15.55% 101,663,000 -3,806,866 -118.0
26.80
37.45
28.15
12 tháng
(2023-12-04) 		5.59 24.84% 248,408,900 -4,208,027 -137.7
22.22
37.45
28.15
24 tháng
(2022-12-07) 		9.48 50.91% 333,179,800 1,550,665 -5.6
17.87
37.45
28.15
36 tháng
(2021-12-13) 		-0.53 -1.86% 524,759,200 3,308,949 46.5
15.13
37.45
28.15
60 tháng
(2019-12-23) 		11.21 66.37% 1,203,212,260 -16,337,196 -425.3
10.87
37.45
28.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2012
3.78
 75,090 3.84 3.86 3.70 2,980 0 0.1
03/02/2012
3.84
 414,860 3.84 3.97 3.76 361,950 231,260 2.6
02/02/2012
3.84
 413,900 3.66 3.84 3.70 6,700 100,380 -1.9
01/02/2012
3.66
 266,100 3.53 3.66 3.51 17,570 88,500 -1.3
31/01/2012
3.53
 101,870 3.61 3.66 3.53 0 6,000 -0.1
30/01/2012
3.61
 56,550 3.59 3.61 3.55 6,210 0 0.1
20/01/2012
3.59
 31,530 3.66 3.66 3.59 0 7,810 -0.1
19/01/2012
3.66
 61,520 3.55 3.66 3.55 19,540 8,000 0.2
18/01/2012
3.55
 25,510 3.51 3.57 3.47 0 0 0
17/01/2012
3.51
 105,650 3.45 3.59 3.51 0 25,000 -0.5
16/01/2012
3.45
 125,320 3.30 3.45 3.35 48,810 31,500 0.3
13/01/2012
3.30
 22,160 3.28 3.32 3.24 0 3,770 -0.1
12/01/2012
3.28
 26,130 3.32 3.34 3.28 0 0 0
11/01/2012
3.32
 54,150 3.32 3.37 3.32 13,700 0 0.2
10/01/2012
3.32
 12,140 3.20 3.32 3.22 0 1,530 -0.0
09/01/2012
3.20
 61,310 3.22 3.28 3.20 0 0 0
06/01/2012
3.22
 28,240 3.26 3.32 3.22 0 0 0
05/01/2012
3.26
 31,780 3.32 3.32 3.26 200,000 198,000 0.0
04/01/2012
3.32
 38,210 3.34 3.34 3.28 0 0 0
03/01/2012
3.34
 62,150 3.30 3.37 3.28 0 0 0
30/12/2011
3.30
 38,420 3.20 3.32 3.24 0 5,930 -0.1
29/12/2011
3.20
 11,580 3.24 3.24 3.18 0 0 0
28/12/2011
3.24
 13,900 3.08 3.24 3.18 1,610 2,100 -0.0
27/12/2011
3.08
 64,110 3.14 3.18 3.07 0 0 0
26/12/2011
3.14
 38,560 3.16 3.24 3.14 0 0 0
23/12/2011
3.16
 60,280 3.20 3.20 3.10 0 9,780 -0.2
22/12/2011
3.20
 194,660 3.35 3.37 3.20 500 113,050 -1.9
21/12/2011
3.35
 27,120 3.32 3.37 3.34 0 0 0
20/12/2011
3.32
 29,650 3.35 3.35 3.30 0 0 0
19/12/2011
3.35
 23,050 3.39 3.45 3.35 0 8,910 -0.2
16/12/2011
3.39
 120,370 3.32 3.41 3.32 35,720 3,000 0.6
15/12/2011
3.32
 29,840 3.37 3.37 3.24 0 950 -0.0
14/12/2011
3.37
 68,410 3.41 3.43 3.32 0 8,650 -0.1
13/12/2011
3.41
 19,300 3.37 3.41 3.34 0 0 0
12/12/2011
3.37
 61,510 3.41 3.47 3.35 4,000 0 0.1
09/12/2011
3.41
 23,780 3.47 3.47 3.39 100 500 -0.0
08/12/2011
3.47
 137,400 3.61 3.61 3.47 0 18,150 -0.3
07/12/2011
3.61
 67,810 3.64 3.64 3.57 500 1,370 -0.0
06/12/2011
3.64
 135,330 3.66 3.76 3.64 2,130 25,200 -0.4
05/12/2011
3.66
 179,470 3.49 3.66 3.57 0 126,620 -2.4
02/12/2011
3.49
 264,550 3.37 3.49 3.41 2,000 226,720 -4.0
01/12/2011
3.37
 105,400 3.32 3.45 3.32 0 94,010 -1.6
30/11/2011
3.32
 94,440 3.32 3.32 3.30 0 55,100 -0.9
29/11/2011
3.32
 113,780 3.30 3.34 3.30 0 42,980 -0.7
28/11/2011
3.30
 58,820 3.18 3.32 3.28 0 21,360 -0.4
25/11/2011
3.18
 25,910 3.18 3.22 3.16 0 3,740 -0.1
24/11/2011
3.18
 22,570 3.14 3.20 3.16 0 0 0
23/11/2011
3.14
 112,440 3.20 3.28 3.08 100 93,990 -1.5
22/11/2011
3.20
 37,080 3.18 3.24 3.16 0 5,000 -0.1
21/11/2011
3.18
 16,770 3.18 3.24 3.18 2,760 0 0.0
18/11/2011
3.18
 51,490 3.24 3.24 3.16 1,000 13,510 -0.2
17/11/2011
3.24
 15,740 3.28 3.28 3.24 0 4,190 -0.1
16/11/2011
3.28
 89,460 3.24 3.28 3.22 0 23,350 -0.4
15/11/2011
3.24
 18,230 3.24 3.32 3.20 0 3,000 -0.0
14/11/2011
3.24
 80,250 3.32 3.35 3.24 26,720 18,000 0.1
11/11/2011
3.32
 116,190 3.35 3.39 3.32 14,840 37,370 -0.4
10/11/2011
3.35
 78,320 3.43 3.43 3.35 0 0 0
09/11/2011
3.43
 42,860 3.43 3.49 3.43 10,000 0 0.2
08/11/2011
3.43
 103,130 3.43 3.43 3.39 0 50,000 -0.9
07/11/2011
3.43
 83,020 3.55 3.55 3.43 5,700 40,590 -0.6
04/11/2011
3.55
 99,340 3.62 3.62 3.53 0 81,490 -1.5
03/11/2011
3.62
 25,310 3.62 3.64 3.61 0 1,360 -0.0
02/11/2011
3.62
 52,270 3.66 3.68 3.61 0 0 0
01/11/2011
3.66
 23,690 3.72 3.76 3.66 0 1,000 -0.0
31/10/2011
3.72
 141,560 3.78 3.88 3.72 0 21,420 -0.4
28/10/2011
3.78
 103,620 3.62 3.78 3.64 27,000 0 0.5
27/10/2011
3.62
 26,010 3.66 3.68 3.62 1,000 8,160 -0.1
26/10/2011
3.66
 26,630 3.62 3.68 3.62 15,960 0 0.3
25/10/2011
3.62
 40,790 3.66 3.70 3.62 10,920 0 0.2
24/10/2011
3.66
 139,520 3.72 3.76 3.66 33,540 62,620 -0.6
21/10/2011
3.72
 88,700 3.64 3.76 3.66 46,510 190 0.9
20/10/2011
3.64
 18,830 3.62 3.70 3.62 1,400 0 0.0
19/10/2011
3.62
 66,070 3.66 3.68 3.62 100 9,930 -0.2
18/10/2011
3.66
 105,880 3.76 3.76 3.66 14,990 0 0.3
17/10/2011
3.76
 26,900 3.78 3.82 3.74 3,300 0 0.1
14/10/2011
3.78
 74,970 3.74 3.82 3.74 0 0 0
13/10/2011
3.74
 188,670 3.72 3.78 3.70 50,000 122,520 -1.4
12/10/2011
3.72
 133,990 3.80 3.80 3.70 25,500 0 0.5
11/10/2011
3.80
 72,050 3.80 3.84 3.80 0 0 0
10/10/2011
3.80
 43,960 3.82 3.84 3.78 0 0 0
07/10/2011
3.82
 141,330 3.88 4.01 3.82 3,490 3,830 -0.0
06/10/2011
3.88
 113,880 3.80 3.95 3.82 10,000 0 0.2
05/10/2011
3.80
 132,460 3.76 3.86 3.74 0 0 0
04/10/2011
3.76
 100,280 3.78 3.80 3.72 0 0 0
03/10/2011
3.78
 163,000 3.91 3.95 3.78 2,000 0 0.0
30/09/2011
3.91
 124,920 3.95 3.97 3.86 0 10,780 -0.2
29/09/2011
3.95
 167,440 4.05 4.07 3.91 1,000 42,460 -0.9
28/09/2011
4.05
 185,780 4.09 4.13 4.05 2,000 71,760 -1.5
27/09/2011
4.09
 167,900 4.13 4.20 4.07 0 35,940 -0.8
26/09/2011
4.13
 117,750 4.16 4.16 4.11 0 330 -0.0
23/09/2011
4.16
 129,320 4.26 4.36 4.16 0 28,740 -0.6
22/09/2011
4.26
 73,430 4.18 4.28 4.18 0 2,460 -0.1
21/09/2011
4.18
 115,910 4.20 4.28 4.16 0 15,000 -0.3
20/09/2011
4.20
 65,610 4.30 4.30 4.16 0 6,490 -0.1
19/09/2011
4.30
 140,250 4.15 4.34 4.09 0 17,280 -0.4
16/09/2011
4.15
 290,790 4.22 4.32 4.15 3,000 187,690 -4.0
15/09/2011
4.22
 321,530 4.34 4.34 4.15 0 176,600 -3.8
14/09/2011
4.34
 343,910 4.55 4.55 4.34 0 87,800 -2.0
13/09/2011
4.55
 298,560 4.40 4.59 4.40 0 58,230 -1.4
12/09/2011
4.40
 156,820 4.47 4.49 4.40 0 49,030 -1.1

Chính sách bảo mật | Điều khoản sử dụng |