CTCP Cao su Đà Nẵng (drc)

32.10
0
(0%)
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
(2024-08-21) 		-2.35 -6.82% 6,695,100 -210,410 -6.8
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.25 -6.55% 18,159,700 -313,506 -10.2
31.85
35
32.10
3 tháng
(2024-06-24) 		-2.85 -8.15% 55,648,500 -1,062,158 -36.2
31.85
37.45
32.10
6 tháng
(2024-03-25) 		0.84 2.67% 142,904,200 62,057 -4.2
28.23
37.45
32.10
12 tháng
(2023-09-26) 		9.98 45.09% 233,337,700 -816,004 -40.9
20.20
37.45
32.10
24 tháng
(2022-10-03) 		8.84 37.98% 328,887,100 4,314,148 75.5
15.13
37.45
32.10
36 tháng
(2021-10-06) 		3.89 13.77% 601,438,400 4,823,172 85.5
15.13
37.45
32.10
60 tháng
(2019-10-17) 		14.19 79.25% 1,190,660,450 -13,290,703 -336.2
10.87
37.45
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
16.52
 414,990 15.54 16.52 15.58 83,140 129,000 -1.0
26/04/2018
15.54
 451,550 16.46 16.69 15.30 200 83,340 -2.0
24/04/2018
16.46
 342,830 16.46 16.73 16.25 20,000 210,000 -4.6
23/04/2018
16.46
 403,150 17.27 17.47 16.46 6,210 170,750 -4.1
20/04/2018
17.27
 581,740 16.93 17.51 16.59 10,450 470,190 -11.4
19/04/2018
16.93
 375,860 17.68 17.81 16.59 50 91,460 -2.3
18/04/2018
17.68
 266,600 17.84 18.18 17.68 100 55,350 -1.5
17/04/2018
17.84
 206,700 17.07 17.84 17.20 324,020 325,020 -0.0
16/04/2018
17.07
 457,870 17.47 18.28 16.93 150 260,020 -6.7
13/04/2018
17.47
 528,910 18.62 18.83 17.40 770 150,000 -4.0
12/04/2018
18.62
 204,780 18.62 18.72 18.22 2,140 0 0.1
11/04/2018
18.62
 591,160 19.64 19.77 18.62 23,100 109,170 -2.4
10/04/2018
19.64
 627,550 20.52 20.52 19.37 39,000 650 1.1
09/04/2018
20.52
 472,890 20.32 20.59 20.11 105,600 9,270 2.9
06/04/2018
20.32
 505,150 20.59 20.65 20.18 9,000 0 0.3
05/04/2018
20.59
 219,390 20.93 20.93 20.42 5,340 13,900 -0.3
04/04/2018
20.93
 673,320 20.45 21.06 20.32 348,670 9,380 10.5
03/04/2018
20.45
 601,120 20.93 21.06 20.18 105,040 350,390 -7.4
02/04/2018
20.93
 1,098,290 20.32 21.26 20.32 57,680 36,340 0.6
30/03/2018
20.32
 508,620 20.11 20.32 19.37 251,360 204,770 1.4
29/03/2018
20.11
 1,042,370 19.37 20.45 19.37 100,000 174,300 -2.2
28/03/2018
19.37
 496,450 19.17 19.77 18.96 117,370 121,110 -0.1
27/03/2018
19.17
 625,150 19.64 20.42 19.17 57,200 197,500 -4.0
26/03/2018
19.64
 702,280 19.81 20.59 19.50 0 222,230 -6.5
23/03/2018
19.81
 1,202,910 19.17 19.81 18.69 388,080 135,000 7.2
22/03/2018
19.17
 340,440 19.27 19.30 18.89 100,000 30,700 2.0
21/03/2018
19.27
 573,800 19.03 19.40 18.96 122,810 0 3.5
20/03/2018
19.03
 384,980 18.83 19.30 18.28 100,000 0 2.8
19/03/2018
18.83
 522,290 19.47 19.84 18.83 15,060 1,420 0.4
16/03/2018
19.47
 552,990 19.03 19.88 18.76 70,000 100,150 -0.9
15/03/2018
19.03
 470,790 19.00 19.03 18.83 253,140 50,750 5.7
14/03/2018
19.00
 636,480 18.89 19.00 18.56 373,510 60 10.4
13/03/2018
18.89
 383,780 18.35 18.89 18.35 181,490 1,600 5.0
12/03/2018
18.35
 593,320 18.89 19.30 18.35 51,300 13,000 1.1
09/03/2018
18.89
 974,960 18.15 18.96 17.95 175,700 34,920 3.8
08/03/2018
18.15
 585,720 17.88 18.42 17.95 150,400 57,590 2.5
07/03/2018
17.88
 710,570 16.73 17.88 16.52 512,000 354,760 4.2
06/03/2018
16.73
 94,470 16.73 16.76 16.46 300 500 -0.0
05/03/2018
16.73
 189,020 16.73 16.79 16.52 50,810 101,400 -1.2
02/03/2018
16.73
 260,110 16.66 16.73 16.19 0 140,200 -3.4
01/03/2018
16.66
 425,240 17.34 17.34 16.59 8,500 1,640 0.2
28/02/2018
17.34
 283,030 17.51 17.54 17.00 5,060 20,000 -0.4
27/02/2018
17.51
 305,330 17.61 17.68 17.27 157,350 49,480 2.8
26/02/2018
17.61
 371,710 17.81 18.28 17.47 47,100 48,200 0.0
23/02/2018
17.81
 197,650 17.71 17.81 17.61 16,000 84,000 -1.8
22/02/2018
17.71
 168,030 18.15 18.15 17.68 0 32,000 -0.8
21/02/2018
18.15
 204,410 18.15 18.49 17.61 6,000 34,000 -0.7
13/02/2018
18.15
 82,530 18.15 18.22 17.74 6,000 5,120 0.0
12/02/2018
18.15
 259,660 17.54 18.15 17.47 60,000 100 1.6
09/02/2018
17.54
 156,600 17.71 17.71 16.66 13,100 0 0.3
08/02/2018
17.71
 174,180 17.71 17.74 17.27 104,400 100 2.7
07/02/2018
17.71
 260,080 17.61 17.71 17.07 102,000 3,720 2.5
06/02/2018
17.61
 1,133,050 17.34 17.61 16.15 288,220 24,620 6.5
05/02/2018
17.34
 525,670 18.05 18.05 17.20 301,500 0 7.8
02/02/2018
18.05
 494,930 17.91 18.22 17.27 249,400 1,930 6.5
01/02/2018
17.91
 550,590 18.08 18.28 17.81 401,000 69,120 8.8
31/01/2018
18.08
 576,610 18.56 18.56 18.01 113,930 94,000 0.5
30/01/2018
18.56
 523,140 18.69 18.69 17.95 98,400 120,180 -0.6
29/01/2018
18.69
 498,060 18.66 18.96 18.56 134,290 98,160 1.0
26/01/2018
18.66
 985,410 17.95 18.69 17.47 389,910 102,300 7.8
25/01/2018
17.95
 1,245,200 18.69 18.69 17.61 311,390 500 8.4
22/01/2018
18.69
 505,960 18.96 19.06 18.42 14,110 2,290 0.3
19/01/2018
18.96
 483,630 18.93 19.64 18.69 98,700 10,200 2.5
18/01/2018
18.93
 928,180 19.10 19.10 18.28 211,830 64,260 4.1
17/01/2018
19.10
 626,890 19.64 19.77 18.96 2,530 50,000 -1.4
16/01/2018
19.64
 1,670,890 19.33 20.11 19.17 85,630 20,400 1.9
15/01/2018
19.33
 1,388,590 18.08 19.33 18.01 346,700 7,410 9.4
12/01/2018
18.08
 690,720 18.62 18.79 18.05 67,160 20 1.8
11/01/2018
18.62
 802,250 18.56 18.69 17.98 85,000 3,120 2.2
10/01/2018
18.56
 1,055,640 18.93 18.93 18.28 180,400 64,090 3.2
09/01/2018
18.93
 1,032,400 18.69 18.96 18.22 260,000 16,800 6.7
08/01/2018
18.69
 777,290 18.08 18.96 18.01 50 1,500 -0.0
05/01/2018
18.08
 1,368,240 17.34 18.35 16.93 44,600 13,800 0.8
04/01/2018
17.34
 1,115,040 17.27 17.88 17.34 45,050 35,660 0.2
03/01/2018
17.27
 1,029,470 17.00 17.47 17.13 300,200 37,510 6.7
02/01/2018
17.00
 562,640 16.39 17.13 16.39 114,000 0 2.9
29/12/2017
16.39
 408,670 16.22 16.46 16.19 70,000 700 1.7
28/12/2017
16.22
 290,860 16.39 16.46 16.15 150 0 0.0
27/12/2017
16.39
 328,930 16.12 16.49 16.12 0 3,950 -0.1
26/12/2017
16.12
 653,170 16.32 16.39 15.91 0 3,100 -0.1
25/12/2017
16.32
 465,060 16.69 16.69 16.32 21,600 0 0.5
22/12/2017
16.69
 311,210 16.86 16.93 16.66 14,500 0 0.4
21/12/2017
16.86
 721,960 16.86 17.27 16.86 100 3,000 -0.1
20/12/2017
16.86
 1,104,300 16.42 17.44 16.32 3,930 12,980 -0.2
19/12/2017
16.42
 579,140 16.39 16.66 16.29 1,680 4,230 -0.1
18/12/2017
16.39
 460,040 16.42 16.69 16.39 1,480 9,020 -0.2
15/12/2017
16.42
 408,610 16.59 16.86 16.32 70 4,000 -0.1
14/12/2017
16.59
 534,310 16.05 16.73 15.91 0 4,900 -0.1
13/12/2017
16.05
 244,350 16.46 16.63 15.98 1,200 6,300 -0.1
12/12/2017
16.46
 677,440 16.39 16.73 15.30 48,710 1,170 1.1
11/12/2017
16.39
 613,160 16.73 16.93 15.98 3,660 6,590 -0.1
08/12/2017
16.73
 1,075,100 17.07 17.07 16.25 5,700 300,000 -7.2
07/12/2017
17.07
 511,710 17.37 17.61 17.03 4,400 1,200 0.1
06/12/2017
17.37
 1,701,560 16.90 18.05 16.93 258,790 11,720 6.4
05/12/2017
16.90
 2,255,580 15.81 16.90 15.88 318,690 12,940 7.4
04/12/2017
15.81
 828,270 15.34 15.85 15.34 261,820 114,710 3.4
01/12/2017
15.34
 460,340 15.24 15.51 15.14 16,000 71,120 -1.2
30/11/2017
15.24
 494,290 15.51 15.64 15.24 12,480 61,170 -1.1
29/11/2017
15.51
 576,370 15.81 15.81 15.44 11,520 135,630 -2.9
28/11/2017
15.81
 730,810 15.85 16.08 15.78 7,090 50,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |