CTCP Cao su Đà Nẵng (drc)

28.15
0.70
(2.55%)
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
(2024-10-23) 		-1.75 -5.99% 9,978,300 -1,112,200 -31.4
26.80
29.20
28.15
2 tháng
(2024-09-23) 		-4.35 -13.68% 25,348,300 -2,646,200 -77.7
26.80
31.85
28.15
3 tháng
(2024-08-26) 		-6.05 -18.06% 30,791,700 -2,888,100 -85.5
26.80
34.15
28.15
6 tháng
(2024-05-27) 		-5.87 -17.62% 104,563,700 -4,134,766 -128.3
26.80
37.45
28.15
12 tháng
(2023-11-28) 		5.33 24.07% 247,612,400 -4,265,727 -139.7
21.93
37.45
28.15
24 tháng
(2022-12-05) 		8.43 44.33% 333,287,600 1,625,450 -4.8
17.87
37.45
28.15
36 tháng
(2021-12-08) 		-1.06 -3.71% 525,779,800 3,187,949 43.2
15.13
37.45
28.15
60 tháng
(2019-12-19) 		10.67 63.61% 1,202,189,440 -16,473,866 -429.1
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)
03/09/2009
6.25
 286,390 6.31 6.31 6.19 500 500 0
02/09/2009
6.31
 0 6.31 6.31 6.31 0 0 0
01/09/2009
6.31
 156,550 6.38 6.38 6.25 50 1,000 0
31/08/2009
6.38
 308,310 6.38 6.50 6.31 0 600 0
28/08/2009
6.38
 205,960 6.19 6.38 6.19 0 6,230 0
27/08/2009
6.19
 276,710 6.25 6.31 6.13 1,200 2,480 0
26/08/2009
6.25
 210,870 6.25 6.31 6.13 0 600 0
25/08/2009
6.25
 244,670 6.38 6.38 6.13 0 2,750 0
24/08/2009
6.38
 281,970 6.44 6.56 6.38 0 20,000 0
21/08/2009
6.44
 448,370 6.44 6.74 6.44 0 0 0
20/08/2009
6.44
 389,210 6.19 6.44 6.13 3,800 20,000 0
19/08/2009
6.19
 180,650 6.13 6.25 6.13 0 20,000 0
18/08/2009
6.13
 365,230 6.07 6.25 5.98 0 23,000 0
17/08/2009
6.07
 386,310 6.38 6.38 6.07 290 1,200 0
14/08/2009
6.38
 306,150 6.25 6.38 6.07 1,700 20,000 0
13/08/2009
6.25
 423,170 6.44 6.74 6.25 0 29,470 0
12/08/2009
6.44
 346,860 6.13 6.44 6.25 130 28,000 0
11/08/2009
6.13
 734,040 5.85 6.13 5.98 0 33,000 0
10/08/2009
5.85
 435,100 5.58 5.85 5.79 0 30,500 0
07/08/2009
5.58
 755,580 5.33 5.58 5.33 700 1,870 0
06/08/2009
5.33
 347,440 5.36 5.46 5.30 12,400 0 0
05/08/2009
5.36
 218,060 5.27 5.39 5.21 2,000 0 0
04/08/2009
5.27
 247,580 5.21 5.36 5.18 0 0 0
03/08/2009
5.21
 69,410 5.24 5.33 5.18 1,600 0 0
31/07/2009
5.24
 92,330 5.06 5.27 5.12 0 300 0
30/07/2009
5.06
 213,760 5.18 5.18 5.00 0 670 0
29/07/2009
5.18
 226,210 5.30 5.39 5.15 100 2,730 0
28/07/2009
5.30
 279,500 5.58 5.58 5.30 2,000 400 0
27/07/2009
5.58
 497,220 5.46 5.64 5.43 300 21,000 0
24/07/2009
5.46
 112,130 5.21 5.46 5.46 400 0 0
23/07/2009
5.21
 182,770 4.97 5.21 4.90 3,000 0 0
22/07/2009
4.97
 263,460 4.94 5.03 4.90 310 0 0
21/07/2009
4.94
 243,730 5.15 5.15 4.90 870 0 0
20/07/2009
5.15
 55,690 5.39 5.39 5.15 280 2,300 0
17/07/2009
5.39
 515,490 5.24 5.49 5.24 0 0 0
16/07/2009
5.24
 561,080 5.00 5.24 5.12 400 1,800 0
15/07/2009
5.00
 234,240 5.00 5.12 5.00 0 0 0
14/07/2009
5.00
 261,080 4.90 5.15 4.81 2,300 7,980 0
13/07/2009
4.90
 384,640 5.15 5.15 4.90 2,000 1,000 0
10/07/2009
5.15
 356,760 5.15 5.15 4.90 0 14,890 0
09/07/2009
5.15
 193,550 5.15 5.33 5.09 0 0 0
08/07/2009
5.15
 457,930 4.90 5.15 4.90 0 0 0
07/07/2009
4.90
 338,770 4.69 4.90 4.72 0 0 0
06/07/2009
4.69
 201,230 4.48 4.69 4.48 1,800 0 0
03/07/2009
4.48
 389,130 4.60 4.60 4.38 0 1,500 0
02/07/2009
4.60
 629,610 4.75 4.78 4.54 0 35,000 0
01/07/2009
4.75
 22,190 5.00 5.00 4.75 100 0 0
30/06/2009
5.00
 96,040 5.24 5.24 5.00 12,000 0 0
29/06/2009
5.24
 166,530 5.52 5.52 5.24 0 9,060 0
26/06/2009
5.52
 199,950 5.52 5.55 5.33 300 0 0
25/06/2009
5.52
 541,960 5.27 5.52 5.33 0 2,600 0
24/06/2009
5.27
 1,057,600 5.55 5.76 5.27 0 190,890 0
23/06/2009
5.55
 5,500 5.82 5.82 5.55 0 0 0
22/06/2009
5.82
 67,270 6.13 6.13 5.82 0 200 0
19/06/2009
6.13
 370,130 6.19 6.50 6.07 30,000 100 0
18/06/2009
6.19
 319,960 5.92 6.19 6.07 3,520 32,570 0
17/06/2009
5.92
 421,200 5.73 5.95 5.67 0 53,690 0
16/06/2009
5.73
 418,800 5.85 6.01 5.61 0 102,230 0
15/06/2009
5.85
 437,860 5.58 5.85 5.70 15,900 87,640 0
12/06/2009
5.58
 59,400 5.33 5.58 5.58 0 40,000 0
11/06/2009
5.33
 107,830 5.09 5.33 5.33 43,540 44,020 0
10/06/2009
5.09
 374,340 4.87 5.09 4.87 0 41,150 0
09/06/2009
4.87
 179,580 4.66 4.87 4.87 0 31,000 0
08/06/2009
4.66
 8,540 4.44 4.66 4.66 0 500 0
05/06/2009
4.44
 16,100 4.26 4.44 4.44 0 0 0
04/06/2009
4.26
 5,900 4.08 4.26 4.26 0 200 0
03/06/2009
4.08
 8,270 3.89 4.08 4.08 0 0 0
02/06/2009
3.89
 11,080 3.71 3.89 3.89 0 0 0
01/06/2009
3.71
 81,500 3.56 3.71 3.71 0 0 0
29/05/2009
3.56
 304,070 3.65 3.65 3.49 41,820 11,490 0
28/05/2009
3.65
 542,550 3.65 3.80 3.65 40,000 19,590 0
27/05/2009
3.65
 30,130 3.49 3.65 3.65 0 0 0
26/05/2009
3.49
 60,500 3.34 3.49 3.49 0 29,000 0
25/05/2009
3.34
 15,040 3.19 3.34 3.34 0 0 0
22/05/2009
3.19
 639,190 3.04 3.19 2.97 0 110 0
21/05/2009
3.04
 52,070 2.90 3.04 3.04 0 0 0
20/05/2009
2.90
 110,180 2.76 2.90 2.90 0 0 0
19/05/2009
2.76
 300,910 2.64 2.76 2.64 30,000 2,000 0
18/05/2009
2.64
 158,150 2.70 2.70 2.64 37,660 0 0
15/05/2009
2.70
 257,170 2.57 2.70 2.57 0 0 0
14/05/2009
2.57
 540,540 2.50 2.57 2.39 500 300 0
13/05/2009
2.50
 392,510 2.38 2.50 2.50 54,710 0 0
12/05/2009
2.38
 16,660 2.27 2.38 2.38 0 0 0
11/05/2009
2.27
 5,550 2.16 2.27 2.27 0 110 0
08/05/2009
2.16
 108,570 2.07 2.16 2.16 0 0 0
07/05/2009
2.07
 18,680 1.97 2.07 2.07 0 0 0
06/05/2009
1.97
 691,180 1.88 1.97 1.89 50 6,000 0
05/05/2009
1.88
 28,240 1.79 1.88 1.88 0 0 0
04/05/2009
1.79
 9,400 1.71 1.79 1.79 0 0 0
29/04/2009
1.71
 93,300 1.63 1.71 1.71 0 0 0
28/04/2009
1.63
 78,970 1.56 1.63 1.63 0 1,000 0
27/04/2009
1.56
 88,090 1.54 1.57 1.54 0 0 0
24/04/2009
1.54
 78,010 1.56 1.56 1.51 0 0 0
23/04/2009
1.56
 95,200 1.56 1.60 1.54 1,000 0 0
22/04/2009
1.56
 118,610 1.48 1.56 1.51 0 0 0
21/04/2009
1.48
 143,330 1.48 1.55 1.40 0 19,900 0
20/04/2009
1.48
 128,260 1.55 1.55 1.48 0 0 0
17/04/2009
1.55
 179,850 1.51 1.55 1.43 0 0 0
16/04/2009
1.51
 156,280 1.49 1.53 1.47 300 0 0
15/04/2009
1.49
 225,750 1.56 1.56 1.49 70,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |