CTCP Cao su Đà Nẵng (drc)

28.50
0.35
(1.24%)
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)
16/11/2010
4.22
 99,540 4.22 4.22 4.17 58,220 10,000 1.6
15/11/2010
4.22
 52,410 4.38 4.38 4.22 39,990 10,000 1.0
12/11/2010
4.38
 75,820 4.59 4.59 4.38 28,700 0 1.0
11/11/2010
4.59
 53,840 4.67 4.67 4.58 39,710 10,010 1.1
10/11/2010
4.67
 26,190 4.66 4.71 4.61 19,120 20 0.7
09/11/2010
4.66
 66,320 4.72 4.76 4.66 36,810 1,200 1.3
08/11/2010
4.72
 47,620 4.81 4.81 4.71 29,250 6,780 0.9
05/11/2010
4.81
 120,420 4.68 4.81 4.73 59,950 2,420 2.2
04/11/2010
4.68
 31,400 4.66 4.68 4.64 17,780 0 0.7
03/11/2010
4.66
 57,920 4.69 4.69 4.63 36,410 0 1.4
02/11/2010
4.69
 37,560 4.74 4.77 4.69 21,000 0 0.8
01/11/2010
4.74
 45,480 4.76 4.76 4.71 27,110 9,000 0.7
29/10/2010
4.76
 35,440 4.76 4.78 4.73 19,610 0 0.8
28/10/2010
4.76
 84,670 4.76 4.78 4.68 63,660 0 2.4
27/10/2010
4.76
 78,110 4.78 4.82 4.76 56,450 830 2.1
26/10/2010
4.78
 134,400 4.71 4.82 4.71 53,060 0 2.0
25/10/2010
4.71
 73,670 4.71 4.77 4.68 27,830 10,000 0.7
22/10/2010
4.71
 79,650 4.69 4.78 4.69 38,620 0 1.5
21/10/2010
4.69
 89,700 4.67 4.79 4.67 54,830 0 2.1
20/10/2010
4.67
 173,180 4.90 4.90 4.67 51,570 4,000 1.8
19/10/2010
4.90
 61,990 5.03 5.03 4.90 37,170 0 1.5
18/10/2010
5.03
 21,080 5.00 5.03 4.94 6,640 0 0.3
15/10/2010
5.00
 37,980 5.02 5.03 4.98 28,890 0 1.2
14/10/2010
5.02
 63,240 5.02 5.04 5.02 41,240 0 1.7
13/10/2010
5.02
 65,810 5.00 5.07 4.98 33,500 0 1.4
12/10/2010
5.00
 91,210 5.05 5.09 4.95 69,470 5,400 2.6
11/10/2010
5.05
 30,520 5.07 5.09 4.99 12,990 0 0.5
08/10/2010
5.07
 65,290 5.12 5.14 4.99 33,080 0 1.3
07/10/2010
5.12
 99,980 5.14 5.19 5.09 66,090 0 2.8
06/10/2010
5.14
 95,870 4.95 5.14 4.95 69,640 0 2.9
05/10/2010
4.95
 62,680 4.97 4.97 4.87 36,620 0 1.4
04/10/2010
4.97
 106,130 5.07 5.07 4.97 73,490 0 3.0
01/10/2010
5.07
 58,130 5.05 5.09 5.04 37,320 100 1.5
30/09/2010
5.05
 51,800 5.05 5.08 5.02 17,230 0 0.7
29/09/2010
5.05
 33,230 5.12 5.14 5.04 3,470 0 0.1
28/09/2010
5.12
 49,380 5.12 5.28 5.12 15,160 500 0.6
27/09/2010
5.12
 59,980 5.15 5.15 5.12 0 500 -0.0
24/09/2010
5.15
 64,370 5.21 5.21 5.12 0 500 -0.0
23/09/2010
5.21
 95,160 5.24 5.24 5.14 7,710 3,800 0.2
22/09/2010
5.24
 123,700 5.23 5.25 5.20 3,330 0 0.1
21/09/2010
5.23
 201,710 5.34 5.40 5.23 0 31,350 -1.3
20/09/2010
5.34
 168,960 5.20 5.35 5.20 6,030 0 0.3
17/09/2010
5.20
 183,470 5.09 5.25 5.07 4,300 21,400 -0.7
16/09/2010
5.09
 89,990 5.19 5.20 5.03 2,460 0 0.1
15/09/2010
5.19
 140,720 5.08 5.31 5.08 8,540 0 0.4
14/09/2010
5.08
 72,310 5.02 5.09 5.02 2,040 0 0.1
13/09/2010
5.02
 163,290 5.21 5.28 4.95 24,940 0 1.0
10/09/2010
5.21
 200,900 5.31 5.49 5.21 65,552 36,002 1.3
09/09/2010
5.31
 108,230 5.23 5.35 5.21 21,580 1,100 0.9
08/09/2010
5.23
 142,480 5.31 5.31 5.15 44,590 1,500 1.8
07/09/2010
5.31
 232,890 5.31 5.46 5.21 13,700 3,500 0.4
06/09/2010
5.31
 95,540 5.07 5.31 5.31 8,180 2,500 0.2
01/09/2010
5.07
 101,230 4.85 5.09 4.82 10,810 1,000 0.4
31/08/2010
4.85
 147,410 4.63 4.85 4.76 8,130 20 0.3
30/08/2010
4.63
 46,740 4.42 4.63 4.59 0 0 0
27/08/2010
4.42
 87,400 4.45 4.47 4.30 3,000 0 0.1
26/08/2010
4.45
 97,640 4.38 4.51 4.35 3,770 0 0.1
25/08/2010
4.38
 186,170 4.61 4.61 4.38 51,890 400 1.8
24/08/2010
4.61
 144,880 4.78 4.78 4.59 20,140 0 0.8
23/08/2010
4.78
 36,470 4.97 4.97 4.78 1,200 7,660 -0.3
20/08/2010
4.97
 61,770 5.00 5.00 4.90 16,730 0 0.7
19/08/2010
5.00
 43,360 4.97 5.00 4.93 1,730 1,000 0.0
18/08/2010
4.97
 100,560 5.08 5.14 4.97 21,000 4,000 0.7
17/08/2010
5.08
 144,970 5.07 5.09 4.95 6,920 0 0.3
16/08/2010
5.07
 198,430 4.83 5.07 4.99 25,200 0 1.0
13/08/2010
4.83
 196,050 4.82 4.90 4.76 1,020 1,000 0.0
12/08/2010
4.82
 118,600 5.03 5.03 4.82 5,100 6,170 -0.0
11/08/2010
5.03
 174,070 5.02 5.20 5.02 27,480 0 1.1
10/08/2010
5.02
 142,650 5.26 5.26 5.00 52,000 0 2.1
09/08/2010
5.26
 118,090 5.53 5.53 5.26 1,100 2,230 -0.0
06/08/2010
5.53
 46,040 5.61 5.61 5.53 13,100 0 0.6
05/08/2010
5.61
 32,400 5.70 5.70 5.61 7,880 500 0.3
04/08/2010
5.70
 49,730 5.71 5.71 5.46 300 0 0.0
03/08/2010
5.71
 86,280 5.65 5.77 5.65 2,030 500 0.1
02/08/2010
5.65
 26,220 5.72 5.82 5.65 880 0 0.0
30/07/2010
5.72
 94,900 5.77 5.79 5.72 3,100 1,820 0.1
29/07/2010
5.77
 167,050 5.74 5.77 5.59 0 28,000 -1.3
28/07/2010
5.74
 118,810 5.97 5.97 5.74 32,300 30,000 0.1
27/07/2010
5.97
 95,230 6.01 6.07 5.97 23,000 8,650 0.7
26/07/2010
6.01
 167,010 6.21 6.21 6.01 33,100 0 1.6
23/07/2010
6.21
 66,580 6.27 6.33 6.21 0 0 0
22/07/2010
6.27
 63,800 6.33 6.39 6.27 0 4,550 -0.2
21/07/2010
6.33
 67,800 6.33 6.46 6.27 0 2,000 -0.1
20/07/2010
6.33
 73,190 6.39 6.46 6.33 6,720 1,000 0.3
19/07/2010
6.39
 68,410 6.46 6.46 6.39 6,670 6,000 0.0
16/07/2010
6.46
 62,570 6.46 6.46 6.39 6,690 0 0.3
15/07/2010
6.46
 38,070 6.46 6.46 6.39 0 130 -0.0
14/07/2010
6.46
 76,040 6.58 6.64 6.46 0 0 0
13/07/2010
6.58
 114,780 6.39 6.64 6.46 14,300 0 0.8
12/07/2010
6.39
 113,500 6.46 6.52 6.33 380 16,000 -0.8
09/07/2010
6.46
 101,850 6.46 6.52 6.39 0 6,790 -0.4
08/07/2010
6.46
 206,310 6.64 6.64 6.39 2,000 4,100 -0.1
07/07/2010
6.64
 110,650 6.89 6.95 6.58 600 1,510 -0.0
06/07/2010
6.89
 283,340 6.64 6.95 6.70 5,600 2,000 0.2
05/07/2010
6.64
 132,250 6.33 6.64 6.46 9,520 150 0.5
02/07/2010
6.33
 132,230 6.27 6.46 6.21 1,100 2,420 -0.1
01/07/2010
6.27
 33,810 6.46 6.46 6.27 0 0 0
30/06/2010
6.46
 31,520 6.46 6.46 6.27 2,140 600 0.1
29/06/2010
6.46
 14,690 6.46 6.58 6.46 0 0 0
28/06/2010
6.46
 23,800 6.39 6.52 6.39 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |