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)
27/04/2016
20.42
 218,260 20.20 20.51 20.24 123,000 0 5.7
26/04/2016
20.20
 313,830 20.20 20.60 20.20 0 52,580 -2.4
25/04/2016
20.20
 181,330 19.98 20.24 19.89 64,000 0 2.9
22/04/2016
19.98
 225,560 19.80 19.98 19.67 8,700 2,000 0.3
21/04/2016
19.80
 135,700 19.71 19.93 19.76 6,600 46,400 -1.8
20/04/2016
19.71
 354,980 19.98 20.11 19.67 52,600 47,100 0.3
19/04/2016
19.98
 543,450 20.51 20.51 19.98 68,500 95,520 -1.2
15/04/2016
20.51
 301,890 20.64 20.82 20.51 38,500 0 1.8
14/04/2016
20.64
 170,940 20.64 20.73 20.55 10,090 0 0.5
13/04/2016
20.64
 409,760 20.73 20.86 20.64 122,800 0 5.8
12/04/2016
20.73
 339,460 20.86 20.99 20.68 128,850 0 6.1
11/04/2016
20.86
 586,060 20.33 20.86 20.51 263,330 0 12.4
08/04/2016
20.33
 558,820 19.89 20.90 19.89 0 5,310 -0.2
07/04/2016
19.89
 300,590 19.71 19.89 19.71 182,940 0 8.2
06/04/2016
19.71
 205,770 19.49 19.76 19.49 22,400 0 1.0
05/04/2016
19.49
 137,500 19.58 19.58 19.41 35,370 0 1.6
04/04/2016
19.58
 384,450 19.54 19.67 19.49 85,310 0 3.8
01/04/2016
19.54
 319,840 19.63 19.71 19.54 1,000 0 0.0
31/03/2016
19.63
 599,700 19.93 20.20 19.63 1,400 50,000 -2.2
30/03/2016
19.93
 851,200 19.54 20.11 19.32 133,200 30,960 4.6
29/03/2016
19.54
 409,040 19.54 19.76 19.36 0 50 -0.0
28/03/2016
19.54
 161,890 19.23 19.54 19.05 24,000 28,710 -0.2
25/03/2016
19.23
 372,520 19.23 19.36 18.88 40,000 1,700 1.7
24/03/2016
19.23
 399,500 19.14 19.32 19.01 1,900 70,000 -3.0
23/03/2016
19.14
 196,690 19.14 19.36 19.10 0 0 0
22/03/2016
19.14
 424,980 19.41 19.41 19.05 43,600 70,000 -1.1
21/03/2016
19.41
 210,060 19.49 19.67 19.41 0 2,680 -0.1
18/03/2016
19.49
 307,730 19.71 19.76 19.49 150 74,430 -3.3
17/03/2016
19.71
 601,700 19.67 19.98 19.71 286,210 0 12.9
16/03/2016
19.67
 266,720 19.76 19.80 19.58 0 940 -0.0
15/03/2016
19.76
 397,930 20.07 20.11 19.76 51,970 0 2.4
14/03/2016
20.07
 504,630 19.85 20.20 19.89 108,040 46,630 2.8
11/03/2016
19.85
 543,510 20.07 20.16 19.80 0 300 -0.0
10/03/2016
20.07
 447,620 19.41 20.11 19.45 10,000 106,920 -4.3
09/03/2016
19.41
 528,280 19.45 19.71 19.41 700 144,560 -6.4
08/03/2016
19.45
 774,300 19.89 20.02 19.45 59,940 256,820 -8.7
07/03/2016
19.89
 769,140 19.63 20.20 19.67 432,500 696,270 -11.9
04/03/2016
19.63
 976,950 19.54 19.85 19.41 190,670 573,840 -17.1
03/03/2016
19.54
 923,270 19.14 19.67 19.14 7,500 486,450 -21.1
02/03/2016
19.14
 395,690 19.05 19.23 19.01 216,500 290,340 -3.2
01/03/2016
19.05
 974,660 19.14 19.41 19.01 0 490,370 -21.5
29/02/2016
19.14
 1,412,830 18.70 19.14 18.79 0 1,042,800 -44.9
26/02/2016
18.70
 688,340 18.52 18.83 18.52 3,500 381,790 -16.0
25/02/2016
18.52
 660,210 18.96 19.05 18.39 0 95,180 -4.1
24/02/2016
18.96
 746,670 19.18 19.18 18.83 0 365,200 -15.7
23/02/2016
19.18
 502,230 19.36 19.41 19.05 1,200 143,830 -6.2
22/02/2016
19.36
 990,680 18.57 19.41 18.74 380 704,720 -30.6
19/02/2016
18.57
 1,219,010 18.30 18.74 18.13 100,000 964,560 -36.3
18/02/2016
18.30
 353,150 18.17 18.48 18.08 0 301,760 -12.6
17/02/2016
18.17
 358,890 18.30 18.39 18.17 400 318,720 -13.2
16/02/2016
18.30
 1,673,140 17.64 18.48 17.64 2,320 1,619,140 -66.6
15/02/2016
17.64
 226,450 17.82 17.82 17.64 1,430 216,270 -8.6
05/02/2016
17.82
 27,530 17.82 17.82 17.69 100 200 -0.0
04/02/2016
17.82
 82,350 17.86 17.91 17.77 1,670 68,750 -2.7
03/02/2016
17.86
 55,860 17.99 17.99 17.86 0 40,250 -1.6
02/02/2016
17.99
 154,960 18.08 18.17 17.82 50,080 177,890 -5.2
01/02/2016
18.08
 114,700 17.64 18.30 17.64 380 88,000 -3.6
29/01/2016
17.64
 108,900 17.46 18.04 17.24 50,000 136,640 -3.5
28/01/2016
17.46
 43,310 17.64 17.64 17.11 75,220 92,470 -0.7
27/01/2016
17.64
 36,870 17.64 17.91 17.55 3,050 32,610 -1.2
26/01/2016
17.64
 16,040 17.91 17.91 17.60 6,300 0 0.3
25/01/2016
17.91
 28,300 17.95 17.95 17.73 30,000 47,460 -0.7
22/01/2016
17.95
 12,560 17.99 17.99 17.73 0 740 -0.0
21/01/2016
17.99
 27,380 18.04 18.08 17.64 0 0 0
20/01/2016
18.04
 17,240 18.08 18.21 17.64 100 0 0.0
19/01/2016
18.08
 70,370 17.64 18.08 17.64 10,280 56,130 -1.9
18/01/2016
17.64
 158,500 18.74 18.74 17.46 40,000 850 1.6
15/01/2016
18.74
 4,190 18.83 18.83 18.30 0 0 0
14/01/2016
18.83
 26,870 19.10 19.10 18.08 179,844 194,694 -0.6
13/01/2016
19.10
 4,760 19.14 19.14 18.79 0 2,000 -0.1
12/01/2016
19.14
 5,570 19.14 19.14 18.74 0 0 0
11/01/2016
19.14
 3,330 18.70 19.18 18.35 0 0 0
08/01/2016
18.70
 16,940 18.70 18.74 18.52 80,000 80,000 0
07/01/2016
18.70
 12,070 18.96 19.10 18.70 0 0 0
06/01/2016
18.96
 37,200 19.18 19.18 18.96 190,200 209,100 -0.8
05/01/2016
19.18
 20,900 19.18 19.18 18.96 250 10,000 -0.4
04/01/2016
19.18
 9,920 19.23 19.32 19.10 860 750 0.0
31/12/2015
19.23
 4,920 19.45 19.45 19.18 0 0 0
30/12/2015
19.45
 5,300 19.10 19.54 19.14 5,000 0 0.2
29/12/2015
19.10
 5,630 19.18 19.18 19.05 0 0 0
28/12/2015
19.18
 4,830 19.23 19.23 19.18 44,860 44,860 0
25/12/2015
19.23
 16,010 18.96 19.23 18.88 0 0 0
24/12/2015
18.96
 64,690 19.41 19.41 18.96 0 50,000 -2.2
23/12/2015
19.41
 34,360 19.85 19.85 19.32 0 32,110 -1.4
22/12/2015
19.85
 210 19.71 19.93 19.45 0 0 0
21/12/2015
19.71
 47,890 19.63 19.71 19.41 0 40,000 -1.8
18/12/2015
19.63
 45,440 19.76 19.93 19.54 207,110 225,490 -0.8
17/12/2015
19.76
 23,100 19.76 19.93 19.32 11,180 20,000 -0.4
16/12/2015
19.76
 19,680 19.76 19.93 19.71 11,000 0 0.5
15/12/2015
19.76
 37,880 19.93 19.98 19.76 31,460 31,740 -0.0
14/12/2015
19.93
 49,460 19.85 20.02 19.85 36,290 20,000 0.7
11/12/2015
19.85
 16,120 19.80 19.98 19.76 1,950 0 0.1
10/12/2015
19.80
 8,870 19.85 19.98 19.80 1,300 0 0.1
09/12/2015
19.85
 9,530 19.85 20.07 19.85 1,200 0 0.1
08/12/2015
19.85
 29,440 19.85 19.98 19.80 4,340 0 0.2
07/12/2015
19.85
 7,230 19.76 19.93 19.71 900 190 0.0
04/12/2015
19.76
 4,770 19.63 19.80 19.45 700 0 0.0
03/12/2015
19.63
 16,370 19.49 19.76 19.41 1,500 9,200 -0.3
02/12/2015
19.49
 41,270 19.76 19.76 19.49 6,480 30,600 -1.1
01/12/2015
19.76
 36,280 19.80 19.80 19.45 4,000 19,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |