CTCP Cao su Đà Nẵng (drc)

28.60
0.45
(1.60%)
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)
25/06/2010
6.39
 47,410 6.52 6.58 6.39 0 7,440 -0.4
24/06/2010
6.52
 52,420 6.58 6.64 6.52 0 3,780 -0.2
23/06/2010
6.58
 33,390 6.58 6.64 6.52 0 300 -0.0
22/06/2010
6.58
 49,080 6.64 6.64 6.52 8,820 11,480 -0.1
21/06/2010
6.64
 40,120 6.70 6.77 6.64 0 1,460 -0.1
18/06/2010
6.70
 46,650 6.70 6.70 6.64 4,070 0 0.2
17/06/2010
6.70
 40,600 6.64 6.70 6.64 5,410 0 0.3
16/06/2010
6.64
 44,890 6.52 6.70 6.58 100 0 0.0
15/06/2010
6.52
 42,050 6.64 6.64 6.52 0 0 0
14/06/2010
6.64
 32,420 6.64 6.70 6.64 150 0 0.0
11/06/2010
6.64
 35,450 6.58 6.70 6.58 36,892 36,002 0.0
10/06/2010
6.58
 25,590 6.58 6.64 6.58 0 310 -0.0
09/06/2010
6.58
 31,380 6.58 6.70 6.58 0 6,440 -0.3
08/06/2010
6.58
 46,580 6.58 6.64 6.46 0 6,130 -0.3
07/06/2010
6.58
 88,160 6.83 6.83 6.52 0 10,160 -0.5
04/06/2010
6.83
 54,630 6.89 6.89 6.77 0 8,340 -0.5
03/06/2010
6.89
 66,690 6.95 7.08 6.89 0 150 -0.0
02/06/2010
6.95
 74,260 7.02 7.02 6.95 11,680 6,280 0.3
01/06/2010
7.02
 36,950 6.95 7.02 6.77 0 0 0
31/05/2010
6.95
 71,350 7.14 7.14 6.95 100 0 0.0
28/05/2010
7.14
 144,410 6.95 7.20 7.02 1,000 0 0.1
27/05/2010
6.95
 127,450 6.83 6.95 6.77 1,020 0 0.1
26/05/2010
6.83
 95,960 6.52 6.83 6.52 19,250 0 1.0
25/05/2010
6.52
 69,450 6.70 6.70 6.52 18,480 100 1.0
24/05/2010
6.70
 88,540 6.77 6.83 6.46 0 5,000 -0.3
21/05/2010
6.77
 176,810 7.08 7.08 6.77 1,900 10,000 -0.4
20/05/2010
7.08
 191,750 7.08 7.08 6.83 500 1,700 -0.1
19/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2010
7.08
 365,740 7.14 7.45 6.89 30 14,310 -0.8
18/05/2010
7.14
 292,390 7.08 7.14 6.89 5,200 4,690 0.1
17/05/2010
7.08
 115,010 7.14 7.20 6.95 12,400 7,000 0.6
14/05/2010
7.14
 138,570 7.26 7.33 7.14 2,400 28,000 -2.9
13/05/2010
7.26
 144,000 7.39 7.51 7.26 0 2,000 -0.2
12/05/2010
7.39
 504,800 7.39 7.64 7.39 2,990 0 0.4
11/05/2010
7.39
 43,600 7.08 7.39 7.39 500 0 0.1
10/05/2010
7.08
 101,610 7.08 7.08 6.95 820 90 0.1
07/05/2010
7.08
 142,840 7.26 7.26 7.08 1,000 0 0.1
06/05/2010
7.26
 89,410 7.39 7.45 7.26 0 1,990 -0.2
05/05/2010
7.39
 225,780 7.26 7.39 7.20 4,200 4,350 -0.0
04/05/2010
7.26
 103,090 7.26 7.45 7.26 980 0 0.1
29/04/2010
7.26
 138,640 7.26 7.39 7.26 0 0 0
28/04/2010
7.26
 72,470 7.33 7.33 7.20 8,630 0 1.0
27/04/2010
7.33
 196,380 7.51 7.51 7.26 44,710 630 5.3
26/04/2010
7.51
 170,520 7.33 7.57 7.39 10,540 0 1.3
22/04/2010
7.33
 206,510 7.02 7.33 7.20 9,560 200 1.1
21/04/2010
7.02
 116,190 7.02 7.14 7.02 800 0 0.1
20/04/2010
7.02
 104,690 7.14 7.20 7.02 500 500 0
19/04/2010
7.14
 79,490 7.20 7.26 7.08 6,630 0 0.8
16/04/2010
7.20
 135,490 7.20 7.26 7.20 0 4,300 -0.5
15/04/2010
7.20
 143,470 7.20 7.26 7.14 16,300 250 1.9
14/04/2010
7.20
 237,840 7.20 7.26 7.14 600 400 0.0
13/04/2010
7.20
 138,470 7.33 7.33 7.20 0 160 -0.0
12/04/2010
7.33
 206,950 7.39 7.45 7.33 9,350 0 1.1
09/04/2010
7.39
 131,990 7.45 7.45 7.33 1,680 0 0.2
08/04/2010
7.45
 137,200 7.39 7.45 7.33 5,210 500 0.6
07/04/2010
7.39
 242,730 7.51 7.51 7.33 0 0 0
06/04/2010
7.51
 180,070 7.70 7.70 7.45 6,350 0 0.8
05/04/2010
7.70
 63,220 7.64 7.76 7.64 6,190 4,430 0.2
02/04/2010
7.64
 130,930 7.45 7.82 7.45 8,730 0 1.1
01/04/2010
7.45
 124,310 7.33 7.45 7.26 6,620 7,330 -0.1
31/03/2010
7.33
 110,960 7.45 7.51 7.33 1,910 0 0.2
30/03/2010
7.45
 112,580 7.51 7.57 7.45 200 10 0.0
29/03/2010
7.51
 124,160 7.51 7.70 7.51 500 0 0.1
26/03/2010
7.51
 160,320 7.51 7.57 7.45 0 0 0
25/03/2010
7.51
 177,740 7.76 7.76 7.45 0 0 0
24/03/2010
7.76
 168,270 7.64 7.76 7.51 3,760 0 0.5
23/03/2010
7.64
 169,510 7.70 7.76 7.64 0 0 0
22/03/2010
7.70
 265,660 7.88 7.88 7.70 150 1,160 -0.1
19/03/2010
7.88
 142,980 8.01 8.01 7.88 2,190 0 0.3
18/03/2010
8.01
 154,900 7.82 8.01 7.76 0 0 0
17/03/2010
7.82
 184,930 7.95 8.07 7.70 18,500 1,400 2.2
16/03/2010
7.95
 153,260 8.19 8.26 7.88 350 0 0.0
15/03/2010
8.19
 340,930 8.01 8.38 8.01 860 180 0.1
12/03/2010
8.01
 241,040 8.01 8.07 7.88 8,290 200 1.0
11/03/2010
8.01
 166,500 8.07 8.13 7.95 0 0 0
10/03/2010
8.07
 219,780 8.26 8.38 8.07 2,300 0 0.3
09/03/2010
8.26
 461,950 7.88 8.26 8.01 0 8,000 -1.1
08/03/2010
7.88
 204,120 7.51 7.88 7.70 4,390 0 0.5
05/03/2010
7.51
 126,650 7.51 7.57 7.45 600 0 0.1
04/03/2010
7.51
 134,470 7.51 7.70 7.51 0 0 0
03/03/2010
7.51
 122,520 7.39 7.51 7.45 0 0 0
02/03/2010
7.39
 74,950 7.39 7.45 7.33 0 830 -0.1
01/03/2010
7.39
 76,470 7.39 7.51 7.39 5,000 530 0.5
26/02/2010
7.39
 46,790 7.33 7.45 7.33 10,560 8,830 0.2
25/02/2010
7.33
 87,490 7.51 7.57 7.33 5,000 41,920 -4.4
24/02/2010
7.51
 97,290 7.33 7.51 7.26 310 11,850 -1.4
23/02/2010
7.33
 162,670 7.64 7.64 7.33 5,000 20,010 -1.8
22/02/2010
7.64
 67,550 7.64 7.76 7.57 3,100 10,000 -0.8
12/02/2010
7.64
 44,890 7.51 7.70 7.51 290 0 0.0
11/02/2010
7.51
 81,620 7.39 7.51 7.39 1,050 0 0.1
10/02/2010
7.39
 107,490 7.33 7.51 7.33 7,500 6,000 0.2
09/02/2010
7.33
 98,510 7.57 7.57 7.33 20 0 0.0
08/02/2010
7.57
 157,830 7.82 7.82 7.57 70 4,270 -0.5
05/02/2010
7.82
 412,090 7.45 7.82 7.70 0 30,000 -3.8
04/02/2010
7.45
 210,000 7.20 7.51 7.26 0 2,000 -0.2
03/02/2010
7.20
 171,940 7.14 7.39 7.14 12,480 35,000 -2.6
02/02/2010
7.14
 121,920 7.33 7.39 7.14 700 20,000 -2.3
01/02/2010
7.33
 38,630 7.20 7.39 7.20 0 0 0
29/01/2010
7.20
 135,400 7.26 7.33 7.08 31,160 43,170 -1.4
28/01/2010
7.26
 139,960 7.57 7.57 7.20 420 11,100 -1.3
27/01/2010
7.57
 296,060 7.51 7.88 7.45 4,480 24,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |