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)
22/11/2022
16.76
 373,300 16.81 17.29 16.72 27,500 1,300 0.5
21/11/2022
16.81
 181,700 16.54 17.12 16.54 3,900 4,300 -0.0
18/11/2022
16.54
 432,200 16.45 16.63 15.48 11,400 33,200 -0.4
17/11/2022
16.45
 414,500 16.14 16.90 16.32 100 42,300 -0.8
16/11/2022
16.14
 841,700 15.13 16.14 14.24 64,800 1,100 1.2
15/11/2022
15.13
 1,272,600 16.23 16.23 15.13 33,810 0 0.6
14/11/2022
16.23
 538,800 16.36 16.45 15.39 66,770 2,000 1.2
11/11/2022
16.36
 507,500 16.67 16.90 16.01 51,200 0 0.9
10/11/2022
16.67
 482,800 17.91 17.91 16.67 4,600 2,500 0.0
09/11/2022
17.91
 203,300 17.74 18.31 17.69 6,200 0 0.1
08/11/2022
17.74
 263,000 17.78 17.87 17.43 54,500 0 1.1
07/11/2022
17.78
 656,900 19.11 19.11 17.78 12,800 0 0.3
04/11/2022
19.11
 635,800 20.26 20.26 19.11 0 0 0.0
03/11/2022
20.26
 203,600 20.43 20.43 19.90 500 0 0.0
02/11/2022
20.43
 245,500 20.08 20.70 20.17 10,000 0 0.2
01/11/2022
20.08
 327,300 20.48 20.74 20.08 100 0 0.0
31/10/2022
20.48
 405,300 21.14 21.41 19.68 6,300 0 0.1
28/10/2022
21.14
 227,500 21.05 21.41 20.96 0 18,100 -0.4
27/10/2022
21.05
 663,500 20.61 21.19 20.43 5,000 491,300 -11.4
26/10/2022
20.61
 223,400 20.35 20.88 19.95 0 1,700 -0.0
25/10/2022
20.35
 249,600 20.26 21.32 19.06 15,200 0 0.3
24/10/2022
20.26
 352,100 21.36 22.11 20.21 39,800 100 0.9
21/10/2022
21.36
 700,000 22.95 22.95 21.36 1,200 200 0.0
20/10/2022
22.95
 265,100 23.04 23.18 22.56 10,000 31,200 -0.6
19/10/2022
23.04
 454,800 23.44 23.53 23.00 0 2,600 -0.1
18/10/2022
23.44
 483,900 23.44 23.88 23.18 5,000 20,700 -0.4
17/10/2022
23.44
 682,800 22.65 23.44 22.29 167,100 0 4.4
14/10/2022
22.65
 404,200 22.16 22.73 22.38 0 11,500 -0.3
13/10/2022
22.16
 323,500 21.85 22.16 21.58 0 19,500 -0.5
12/10/2022
21.85
 396,700 21.05 22.07 21.05 26,700 16,800 0.2
11/10/2022
21.05
 769,600 22.11 22.29 20.79 0 33,400 -0.8
10/10/2022
22.11
 588,800 21.63 22.29 20.88 12,000 4,000 0.2
07/10/2022
21.63
 1,149,300 23.22 23.22 21.63 25,300 8,100 0.4
06/10/2022
23.22
 644,500 24.02 24.02 23.09 14,400 67,400 -1.4
05/10/2022
24.02
 448,200 23.35 24.41 23.71 200 21,705 -0.6
04/10/2022
23.35
 649,200 23.26 23.97 23.22 27,300 7,500 0.5
03/10/2022
23.26
 987,300 24.94 24.94 23.26 400 60,300 -1.6
30/09/2022
24.94
 1,123,700 24.41 24.94 23.40 24,600 187,400 -4.6
29/09/2022
24.41
 1,028,300 24.94 25.79 24.33 17,500 15,800 0.0
28/09/2022
24.94
 1,822,500 26.76 27.11 24.90 50,200 18,300 0.9
27/09/2022
26.76
 782,200 27.60 27.73 26.76 4,200 159,500 -4.7
26/09/2022
27.60
 1,548,800 27.51 28.04 26.36 5,500 12,500 -0.2
23/09/2022
27.51
 835,600 28.17 28.26 27.51 0 14,788 -0.5
22/09/2022
28.17
 2,475,300 26.85 28.17 26.49 44,800 0 1.4
21/09/2022
26.85
 274,800 26.98 26.98 26.63 9,700 159 0.3
20/09/2022
26.98
 547,500 25.92 26.98 25.96 25,300 2,008 0.7
19/09/2022
25.92
 860,400 26.54 26.63 25.83 102,100 20,200 2.4
16/09/2022
26.54
 831,100 27.07 27.11 26.36 0 17,540 -0.5
15/09/2022
27.07
 605,100 27.16 27.38 27.02 6,500 4 1.4
14/09/2022
27.16
 902,600 27.38 27.38 26.80 46,200 0 -0.9
13/09/2022
27.38
 966,800 27.78 28.00 27.11 500 0 -0.9
12/09/2022
27.78
 910,500 27.73 28.22 27.60 5,000 10,677 -0.9
09/09/2022
27.73
 661,700 27.42 27.82 27.11 700 29,400 -0.9
08/09/2022
27.42
 1,451,300 26.80 27.95 27.07 4,600 502,900 -15.4
07/09/2022
26.80
 2,811,100 26.80 28.13 26.80 15,500 505,000 -14.8
06/09/2022
26.80
 421,500 26.67 26.89 26.54 2,000 0 0.1
05/09/2022
26.67
 529,800 26.67 27.11 26.54 200 6,500 -0.2
31/08/2022
26.67
 389,000 26.89 26.89 26.54 21,600 300 0.6
30/08/2022
26.89
 719,100 26.27 27.42 26.23 15,400 0 0.5
29/08/2022
26.27
 1,059,300 26.58 26.58 25.65 70,300 0 2.1
26/08/2022
26.58
 393,400 27.02 27.07 26.58 3,200 0 0.1
25/08/2022
27.02
 578,100 27.02 27.29 26.98 15,500 120,000 -3.2
24/08/2022
27.02
 451,900 27.02 27.29 26.85 500 0 0.0
23/08/2022
27.02
 794,300 26.23 27.16 26.01 12,600 55,000 -1.3
22/08/2022
26.23
 302,000 26.36 26.63 25.83 0 0 1.7
19/08/2022
26.36
 486,700 26.54 26.63 26.18 56,600 0 1.7
18/08/2022
26.54
 346,500 26.54 26.63 26.27 67,500 0 2.0
17/08/2022
26.54
 616,000 26.89 27.11 26.45 29,400 100,000 -2.1
16/08/2022
26.89
 1,002,400 26.36 27.24 26.45 33,300 50,000 -0.5
15/08/2022
26.36
 797,200 26.01 26.80 26.09 11,600 2,200 0.3
12/08/2022
26.01
 417,400 26.01 26.14 25.65 6,100 140,600 -4.0
11/08/2022
26.01
 475,000 25.74 26.05 25.56 13,300 0 0.4
10/08/2022
25.74
 396,100 25.96 25.96 25.56 6,300 0 0.2
09/08/2022
25.96
 341,000 26.09 26.18 25.83 11,400 5,000 0.2
08/08/2022
26.09
 526,600 25.34 26.09 25.30 20,500 0 0.6
05/08/2022
25.34
 353,000 25.34 25.61 25.03 0 76,900 -2.2
04/08/2022
25.34
 558,000 25.56 25.65 25.12 2,300 143,900 -4.1
03/08/2022
25.56
 417,600 25.30 25.61 25.12 9,900 30,900 -0.6
02/08/2022
25.30
 592,900 25.39 25.48 25.08 1,100 30,100 -0.8
01/08/2022
25.39
 853,800 24.50 25.39 24.33 27,700 31,000 -0.1
29/07/2022
24.50
 282,800 24.33 24.64 24.28 7,200 30,000 -0.6
28/07/2022
24.33
 725,200 24.02 24.41 23.97 9,900 493,000 -13.3
27/07/2022
24.02
 102,400 24.02 24.10 23.88 800 0 0.0
26/07/2022
24.02
 403,700 24.02 24.24 23.93 600 61,100 -1.6
25/07/2022
24.02
 285,900 24.41 24.59 23.97 100 38,300 -1.0
22/07/2022
24.41
 442,800 24.77 24.94 24.28 0 100 -5.4
21/07/2022
24.77
 368,800 24.77 24.81 24.50 4,600 0 0.1
20/07/2022
24.77
 415,000 24.72 25.12 24.68 1,300 28,700 -0.8
19/07/2022
24.72
 194,500 24.86 25.03 24.41 0 6,400 -0.2
18/07/2022
24.86
 347,400 24.59 25.12 24.59 25,300 0 0.7
15/07/2022
24.59
 500,200 24.41 24.77 24.50 1,200 0 0.0
14/07/2022
24.41
 144,700 24.37 24.46 24.10 9,000 0 0.2
13/07/2022
24.37
 287,200 24.46 24.77 24.33 1,600 0 0.0
12/07/2022
24.46
 312,400 23.88 24.59 23.71 0 100 -0.0
11/07/2022
23.88
 175,000 23.88 24.28 23.44 100 4,700 -0.1
08/07/2022
23.88
 280,800 23.35 23.97 23.57 2,300 26,900 -0.1
07/07/2022
23.35
 158,000 23.26 23.53 23.18 1,100 200 0.0
06/07/2022
23.26
 219,600 23.71 23.71 23.00 4,600 700 0.1
05/07/2022
23.71
 226,900 24.33 24.37 23.62 400 100 0.0
04/07/2022
24.33
 246,600 24.33 24.46 24.15 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |