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)
30/11/2015
19.80
 22,430 19.80 19.80 19.41 2,530 15,000 -0.6
27/11/2015
19.80
 27,540 19.89 19.89 19.63 0 10,000 -0.4
26/11/2015
19.89
 30,190 20.07 20.11 19.89 0 19,780 -0.9
25/11/2015
20.07
 12,120 20.02 20.07 19.85 0 0 0
24/11/2015
20.02
 46,860 20.07 20.11 20.02 0 0 0
23/11/2015
20.07
 33,930 20.11 20.16 20.07 0 0 0
20/11/2015
20.11
 11,700 20.07 20.20 20.07 0 0 0
19/11/2015
20.07
 39,280 20.07 20.20 19.71 179,700 197,970 -0.8
18/11/2015
20.07
 12,770 20.11 20.11 19.93 0 3,000 -0.1
17/11/2015
20.11
 24,240 20.11 20.11 19.89 0 0 0
16/11/2015
20.11
 40,430 19.76 20.55 19.80 5,000 3,000 0.1
13/11/2015
19.76
 43,460 19.80 19.80 19.41 3,000 0 0.1
12/11/2015
19.80
 15,840 19.71 19.80 19.49 100 6,000 -0.3
11/11/2015
19.71
 47,180 19.67 19.71 19.49 87,000 94,530 -0.3
10/11/2015
19.67
 47,770 19.85 19.85 19.45 0 44,300 -2.0
09/11/2015
19.85
 57,370 19.76 19.98 19.49 157,490 184,530 -1.2
06/11/2015
19.76
 138,660 19.98 20.20 19.76 66,350 121,420 -2.5
05/11/2015
19.98
 136,150 20.20 20.20 19.89 199,900 263,580 -2.9
04/11/2015
20.20
 2,510 20.29 20.46 20.07 0 0 0
03/11/2015
20.29
 24,440 20.20 20.29 19.85 16,170 0 0.7
02/11/2015
20.20
 28,670 20.38 20.38 20.07 11,010 0 0.5
30/10/2015
20.38
 12,200 20.29 20.38 20.07 1,170 4,000 -0.1
29/10/2015
20.29
 72,770 19.89 20.29 19.85 20,000 500 0.9
28/10/2015
19.89
 137,550 19.93 20.07 19.80 350 112,440 -5.1
27/10/2015
19.93
 140,200 20.33 20.33 19.89 0 50,000 -2.3
26/10/2015
20.33
 61,640 20.60 20.60 20.33 0 3,080 -0.1
23/10/2015
20.60
 95,680 20.90 20.90 20.51 170,000 217,450 -2.2
22/10/2015
20.90
 64,850 20.64 21.13 20.55 0 48,400 -2.3
21/10/2015
20.64
 146,870 21.13 21.17 20.64 62,300 73,330 -0.5
20/10/2015
21.13
 39,140 21.30 21.39 21.08 18,450 7,270 0.5
19/10/2015
21.30
 59,300 21.30 21.39 21.08 42,990 33,250 0.5
16/10/2015
21.30
 104,980 21.26 21.30 20.95 30,000 70,000 -1.9
15/10/2015
21.26
 80,670 21.21 21.61 21.21 30,150 2,000 1.4
14/10/2015
21.21
 52,400 21.96 22.01 21.17 7,350 2,000 0.3
13/10/2015
21.96
 39,510 21.83 21.96 21.61 33,750 21,680 0.6
12/10/2015
21.83
 63,720 21.74 22.01 21.57 49,100 5,470 2.2
09/10/2015
21.74
 235,810 21.04 21.83 21.08 180,630 29,150 7.4
08/10/2015
21.04
 69,150 20.60 21.17 20.29 51,940 10,120 2.0
07/10/2015
20.60
 45,010 20.99 21.08 20.60 33,500 0 1.6
06/10/2015
20.99
 114,110 20.42 21.17 20.51 50,000 0 2.4
05/10/2015
20.42
 48,290 20.42 20.42 20.20 10,000 300 0.4
02/10/2015
20.42
 98,230 20.29 20.42 20.24 93,110 0 4.3
01/10/2015
20.29
 13,110 20.42 20.42 20.24 0 0 0
30/09/2015
20.42
 65,030 19.93 20.42 19.85 42,500 0 1.9
29/09/2015
19.93
 37,140 20.07 20.07 19.85 500 0 0.0
28/09/2015
20.07
 66,400 20.55 20.55 19.98 200 39,360 -1.8
25/09/2015
20.55
 78,670 20.73 20.73 20.46 127,940 78,580 2.3
24/09/2015
20.73
 55,510 21.08 21.08 20.73 20,000 0 0.9
23/09/2015
21.08
 258,170 21.21 21.21 20.42 178,000 180 8.4
22/09/2015
21.21
 81,070 20.38 21.21 20.46 104,100 50,050 2.6
21/09/2015
20.38
 11,990 19.63 20.46 20.07 6,350 0 0.3
18/09/2015
19.63
 1,470,460 19.80 20.51 19.63 603,650 1,436,160 -37.0
17/09/2015
19.80
 19,210 19.58 19.80 19.41 50,000 50,000 0
16/09/2015
19.58
 11,570 19.80 19.80 19.54 130,070 139,730 -0.4
15/09/2015
19.80
 76,250 19.85 19.85 19.41 50,000 68,960 -0.8
14/09/2015
19.85
 222,930 21.13 21.13 19.67 98,800 123,640 -1.1
11/09/2015
21.13
 19,310 20.82 21.13 20.64 11,000 8,490 0.1
10/09/2015
20.82
 9,500 21.13 21.13 20.55 0 10 -0.0
09/09/2015
21.13
 19,150 21.39 21.39 20.73 11,250 650 0.5
08/09/2015
21.39
 6,270 21.52 21.52 21.08 0 3,160 -0.2
07/09/2015
21.52
 27,200 21.52 21.61 21.08 114,500 0 5.6
04/09/2015
21.52
 31,880 21.13 21.52 20.86 31,000 0 1.5
03/09/2015
21.13
 61,120 21.08 21.13 20.33 60,010 15,800 2.1
01/09/2015
21.08
 34,670 20.29 21.17 20.20 7,500 0 0.3
31/08/2015
20.29
 206,010 20.60 20.60 19.93 70,000 47,640 1.0
28/08/2015
20.60
 41,950 20.68 20.68 20.11 3,990 23,160 -0.9
27/08/2015
20.68
 46,030 20.64 20.90 20.02 780 32,600 -1.5
26/08/2015
20.64
 155,050 20.95 20.95 19.85 157,400 183,340 -1.2
25/08/2015
20.95
 195,500 19.93 20.95 18.61 82,020 130,480 -2.0
24/08/2015
19.93
 132,250 21.39 21.39 19.93 51,010 45,530 0.3
21/08/2015
21.39
 36,950 21.57 21.57 20.95 10,900 16,240 -0.3
20/08/2015
21.57
 71,980 21.70 21.70 21.43 64,140 48,580 0.8
19/08/2015
21.70
 7,970 21.74 21.74 21.43 800 0 0.0
18/08/2015
21.74
 16,370 21.70 21.74 21.39 7,710 4,320 0.2
17/08/2015
21.70
 54,560 21.70 21.70 21.39 43,110 27,500 0.8
14/08/2015
21.70
 24,830 21.70 21.70 21.43 16,070 9,450 0.3
13/08/2015
21.70
 50,580 21.79 21.79 21.43 22,480 12,620 0.5
12/08/2015
21.79
 18,820 21.96 21.96 21.61 8,110 170 0.4
11/08/2015
21.96
 26,180 22.01 22.05 21.70 201,609 205,259 -0.2
10/08/2015
22.01
 13,000 22.05 22.05 21.61 0 0 0
07/08/2015
22.05
 1,530 22.05 22.05 22.01 0 0 0
06/08/2015
22.05
 12,180 22.05 22.49 21.88 10,000 0 0.5
05/08/2015
22.05
 136,760 21.83 22.71 21.83 110,700 50,290 3.0
04/08/2015
21.83
 12,770 21.92 21.92 21.43 11,000 10 0.5
03/08/2015
21.92
 13,810 22.01 22.01 21.43 0 5,030 -0.2
31/07/2015
22.01
 56,810 21.65 22.01 21.57 21,250 30,000 -0.4
30/07/2015
21.65
 87,340 21.96 22.05 21.65 56,150 29,800 1.3
29/07/2015
21.96
 43,080 22.49 22.49 21.61 24,320 24,050 0.0
28/07/2015
22.49
 93,000 22.93 22.93 21.83 300 52,570 -2.6
27/07/2015
22.93
 120,170 21.74 22.93 21.79 52,580 28,530 1.2
24/07/2015
21.74
 214,990 21.92 21.92 20.99 43,300 102,720 -2.8
23/07/2015
21.92
 117,380 22.05 22.05 20.95 22,210 104,320 -4.0
22/07/2015
22.05
 154,850 21.83 22.27 21.83 101,390 125,430 -1.2
21/07/2015
21.83
 73,650 21.92 22.05 21.70 3,130 53,330 -2.5
20/07/2015
21.92
 69,090 22.05 22.93 21.83 7,160 48,130 -2.0
17/07/2015
22.05
 82,020 22.05 22.49 21.88 9,490 36,860 -1.4
16/07/2015
22.05
 111,290 22.49 22.93 21.96 13,330 58,780 -2.3
15/07/2015
22.49
 38,060 23.15 23.15 22.49 0 33,870 -1.7
14/07/2015
23.15
 8,660 23.15 23.15 22.93 7,620 2,000 0.3
13/07/2015
23.15
 71,360 22.93 23.15 22.71 63,370 65,640 -0.1

Chính sách bảo mật | Điều khoản sử dụng |