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)
14/11/2008
1.22
 41,830 1.25 1.31 1.22 0 30,000 0
13/11/2008
1.25
 23,540 1.29 1.33 1.24 0 14,400 0
12/11/2008
1.29
 33,010 1.35 1.35 1.29 0 20,000 0
11/11/2008
1.35
 34,850 1.29 1.35 1.23 0 15,000 0
10/11/2008
1.29
 36,110 1.32 1.38 1.27 0 15,000 0
07/11/2008
1.32
 8,440 1.39 1.39 1.32 0 5,740 0
06/11/2008
1.39
 28,460 1.46 1.46 1.39 0 10,000 0
05/11/2008
1.46
 14,440 1.39 1.46 1.46 0 5,000 0
04/11/2008
1.39
 23,420 1.33 1.39 1.33 0 0 0
03/11/2008
1.33
 10,910 1.28 1.33 1.22 1,000 0 0
31/10/2008
1.28
 22,180 1.25 1.29 1.25 3,600 0 0
30/10/2008
1.25
 17,540 1.22 1.26 1.16 300 0 0
29/10/2008
1.22
 27,720 1.17 1.23 1.12 1,000 1,400 0
28/10/2008
1.17
 16,400 1.23 1.23 1.17 0 7,110 0
27/10/2008
1.23
 10,780 1.29 1.29 1.23 0 0 0
24/10/2008
1.29
 17,850 1.35 1.35 1.29 0 0 0
23/10/2008
1.35
 9,920 1.42 1.42 1.35 0 0 0
22/10/2008
1.42
 15,650 1.47 1.47 1.40 0 1,100 0
21/10/2008
1.47
 41,710 1.54 1.54 1.47 890 500 0
20/10/2008
1.54
 8,550 1.62 1.62 1.54 0 0 0
17/10/2008
1.62
 24,410 1.70 1.70 1.62 0 0 0
16/10/2008
1.70
 5,240 1.78 1.78 1.70 800 0 0
15/10/2008
1.78
 27,440 1.75 1.79 1.67 2,500 0 0
14/10/2008
1.75
 5,200 1.68 1.75 1.75 0 0 0
13/10/2008
1.68
 7,120 1.72 1.76 1.68 1,100 0 0
10/10/2008
1.72
 13,890 1.81 1.81 1.72 0 0 0
09/10/2008
1.81
 16,600 1.82 1.91 1.73 0 300 0
08/10/2008
1.82
 23,800 1.83 1.83 1.74 0 1,960 0
07/10/2008
1.83
 39,870 1.93 1.93 1.83 6,000 5,040 0
06/10/2008
1.93
 19,440 2.03 2.03 1.93 10,000 3,200 0
03/10/2008
2.03
 4,370 2.02 2.03 1.97 0 1,500 0
02/10/2008
2.02
 14,840 1.99 2.07 2.02 1,300 3,820 0
01/10/2008
1.99
 57,680 1.97 2.06 1.96 0 0 0
30/09/2008
1.97
 5,320 2.07 2.07 1.97 0 0 0
29/09/2008
2.07
 27,930 2.15 2.15 2.07 9,000 0 0
26/09/2008
2.15
 27,200 2.10 2.20 2.12 0 0 0
25/09/2008
2.10
 25,580 2.00 2.10 1.99 0 0 0
24/09/2008
2.00
 37,710 2.10 2.10 2.00 12,440 15,680 0
23/09/2008
2.10
 89,610 2.00 2.10 1.96 29,560 0 0
22/09/2008
2.00
 4,000 1.91 2.00 2.00 0 0 0
19/09/2008
1.91
 84,220 1.82 1.91 1.87 3,610 50,150 0
18/09/2008
1.82
 47,600 1.90 1.90 1.81 24,460 1,200 0
17/09/2008
1.90
 29,390 2.00 2.00 1.90 100 0 0
16/09/2008
2.00
 58,760 2.10 2.10 2.00 23,000 0 0
15/09/2008
2.10
 33,690 2.05 2.15 2.05 200 3,000 0
12/09/2008
2.05
 28,870 2.14 2.21 2.04 5,860 2,900 0
11/09/2008
2.14
 56,080 2.25 2.25 2.14 19,300 6,300 0
10/09/2008
2.25
 38,700 2.33 2.44 2.22 0 4,140 0
09/09/2008
2.33
 29,530 2.33 2.44 2.33 1,050 0 0
08/09/2008
2.33
 45,830 2.43 2.43 2.31 14,630 200 0
05/09/2008
2.43
 39,340 2.56 2.56 2.43 6,690 150 0
04/09/2008
2.56
 37,740 2.66 2.66 2.53 9,240 0 0
03/09/2008
2.66
 25,060 2.54 2.66 2.66 850 12,440 0
29/08/2008
2.54
 16,540 2.67 2.67 2.54 510 0 0
28/08/2008
2.67
 26,050 2.81 2.81 2.67 0 0 0
27/08/2008
2.81
 103,100 2.67 2.81 2.81 -8,010 0 0
26/08/2008
2.67
 12,760 2.55 2.67 2.67 1,000 2,030 0
25/08/2008
2.55
 31,120 2.43 2.55 2.53 920 1,930 0
22/08/2008
2.43
 42,650 2.35 2.44 2.35 0 8,410 0
21/08/2008
2.35
 57,050 2.24 2.35 2.25 33,320 540 0
20/08/2008
2.24
 91,370 2.36 2.36 2.24 40,690 5,180 0
19/08/2008
2.36
 73,000 2.35 2.44 2.35 1,530 0 0
18/08/2008
2.35
 66,800 2.24 2.35 2.27 30,250 4,060 0
15/08/2008
2.24
 8,310 2.18 2.24 2.24 8,310 5,120 0
14/08/2008
2.18
 116,680 2.12 2.18 2.12 50,200 500 0
13/08/2008
2.12
 60,020 2.07 2.12 2.02 21,510 0 0
12/08/2008
2.07
 56,770 2.04 2.10 2.06 1,700 0 0
11/08/2008
2.04
 24,590 1.99 2.04 2.04 0 550 0
08/08/2008
1.99
 8,700 1.93 1.99 1.93 0 0 0
07/08/2008
1.93
 22,880 1.98 2.04 1.93 2,300 1,000 0
06/08/2008
1.98
 22,780 1.93 1.98 1.98 0 0 0
05/08/2008
1.93
 64,660 1.87 1.93 1.82 0 0 0
04/08/2008
1.87
 36,500 1.93 1.93 1.87 1,500 0 0
01/08/2008
1.93
 18,930 1.99 1.99 1.93 0 0 0
31/07/2008
1.99
 14,920 2.03 2.03 1.98 0 0 0
30/07/2008
2.03
 47,220 2.03 2.08 1.97 3,610 0 0
29/07/2008
2.03
 16,680 1.97 2.03 2.03 0 0 0
28/07/2008
1.97
 27,930 1.91 1.97 1.87 0 0 0
25/07/2008
1.91
 42,540 1.97 1.97 1.91 5,890 0 0
24/07/2008
1.97
 93,280 2.03 2.08 1.97 0 23,000 0
23/07/2008
2.03
 520 2.09 2.09 2.03 0 0 0
22/07/2008
2.09
 150 2.15 2.15 2.09 0 0 0
21/07/2008
2.15
 11,440 2.21 2.21 2.15 300 0 0
18/07/2008
2.21
 129,660 2.15 2.21 2.13 12,170 6,000 0
17/07/2008
2.15
 12,390 2.09 2.15 2.15 0 500 0
16/07/2008
2.09
 62,130 2.03 2.09 2.04 4,400 10,000 0
15/07/2008
2.03
 2,820 1.98 2.03 2.03 0 0 0
14/07/2008
1.98
 6,490 1.92 1.98 1.98 0 0 0
11/07/2008
1.92
 9,200 1.87 1.92 1.92 0 3,000 0
10/07/2008
1.87
 8,600 1.82 1.87 1.87 1,100 0 0
09/07/2008
1.82
 21,910 1.77 1.82 1.82 1,790 0 0
08/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
08/07/2008
1.77
 50,050 1.72 1.77 1.67 500 0 0
07/07/2008
1.72
 86,210 1.77 1.82 1.72 25,450 0 0
04/07/2008
1.77
 25,350 1.72 1.77 1.77 200 0 0
03/07/2008
1.72
 11,110 1.67 1.72 1.72 2,700 0 0
02/07/2008
1.67
 118,580 1.63 1.67 1.66 50 37,940 0
01/07/2008
1.63
 21,240 1.58 1.63 1.63 1,000 0 0
30/06/2008
1.58
 66,060 1.54 1.58 1.56 28,400 0 0
27/06/2008
1.54
 34,770 1.50 1.54 1.46 300 0 0
26/06/2008
1.50
 109,810 1.54 1.59 1.50 52,100 93,270 0

Chính sách bảo mật | Điều khoản sử dụng |