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)
06/02/2015
23.09
 18,240 23.09 23.09 22.52 3,100 1,000 0.1
05/02/2015
23.09
 127,770 22.90 23.09 22.52 115,050 69,400 2.7
04/02/2015
22.90
 80,310 22.90 23.09 22.52 62,260 0 3.7
03/02/2015
22.90
 138,870 23.09 23.09 22.71 100,000 3,870 5.8
02/02/2015
23.09
 46,020 23.09 23.09 22.71 0 5,740 -0.3
30/01/2015
23.09
 106,400 22.33 23.28 22.33 33,800 1,800 1.9
29/01/2015
22.33
 201,880 20.99 22.33 20.99 115,450 12,200 6.0
28/01/2015
20.99
 17,550 20.99 21.18 20.99 0 0 0
27/01/2015
20.99
 52,870 20.99 21.18 20.61 26,750 8,910 1.0
26/01/2015
20.99
 12,750 20.80 20.99 20.80 300 0 0.0
23/01/2015
20.80
 21,230 21.18 21.37 20.80 0 4,500 -0.2
22/01/2015
21.18
 17,240 20.99 21.18 20.61 200 1,000 -0.0
21/01/2015
20.99
 27,390 21.18 21.18 20.80 3,000 3,000 -0
20/01/2015
21.18
 14,810 21.37 21.37 20.99 0 11,130 -0.6
19/01/2015
21.37
 51,540 21.18 21.37 20.99 0 0 0
16/01/2015
21.18
 17,980 21.18 21.18 20.99 0 0 0
15/01/2015
21.18
 16,200 20.99 21.18 20.61 300 220 0.0
14/01/2015
20.99
 13,090 21.18 21.18 20.61 0 0 0
13/01/2015
21.18
 14,050 21.18 21.37 20.80 5,740 540 0.3
12/01/2015
21.18
 40,030 21.37 21.37 20.99 15,280 630 0.8
09/01/2015
21.37
 20,880 21.37 21.37 20.99 8,610 0 0.5
08/01/2015
21.37
 9,710 21.37 21.37 21.18 9,140 0 0.5
07/01/2015
21.37
 26,770 21.37 21.57 20.99 8,610 0 0.5
06/01/2015
21.37
 15,390 21.37 21.37 20.80 8,610 2,640 0.3
05/01/2015
21.37
 19,680 21.37 21.37 21.18 8,610 0 0.5
31/12/2014
21.37
 19,960 21.18 21.76 20.99 7,210 0 0.4
30/12/2014
21.18
 16,040 20.99 21.18 20.23 10,000 0 0.6
29/12/2014
20.99
 61,610 21.37 21.57 20.23 750 0 0.0
26/12/2014
21.37
 36,710 21.76 21.95 21.18 4,600 6,590 -0.1
25/12/2014
21.76
 94,220 21.18 21.95 20.99 63,980 1,000 3.6
24/12/2014
21.18
 170,190 20.42 21.18 20.42 107,970 260 5.9
23/12/2014
20.42
 7,760 20.23 20.80 20.04 0 220 -0.0
22/12/2014
20.23
 41,820 19.05 20.23 19.47 13,220 16,990 -0.2
19/12/2014
19.05
 1,706,060 20.04 20.04 19.05 1,312,180 1,795,140 -24.3
18/12/2014
20.04
 85,860 20.61 20.61 20.04 51,160 75,920 -1.3
17/12/2014
20.61
 200,120 20.61 20.61 19.85 635,120 582,230 2.7
16/12/2014
20.61
 31,620 21.18 21.18 20.61 116,620 114,190 0.1
15/12/2014
21.18
 79,910 20.99 21.37 20.99 95,000 72,190 1.3
12/12/2014
20.99
 22,300 20.23 20.99 20.23 13,020 0 0.7
11/12/2014
20.23
 25,660 20.04 20.42 20.04 1,050 11,430 -0.6
10/12/2014
20.04
 160,560 19.28 20.23 19.28 73,990 108,340 -1.8
09/12/2014
19.28
 189,370 20.42 20.42 19.28 96,590 0 4.9
08/12/2014
20.42
 122,690 21.18 21.18 20.42 47,250 77,920 -1.7
05/12/2014
21.18
 70,760 21.18 21.37 20.99 147,910 154,290 -0.4
04/12/2014
21.18
 206,380 21.18 21.37 21.18 168,160 163,160 0.3
03/12/2014
21.18
 104,260 21.18 21.57 21.18 41,930 40,000 0.1
02/12/2014
21.18
 55,750 21.37 21.57 21.18 33,730 150 1.9
01/12/2014
21.37
 274,670 21.57 21.95 21.37 118,640 230,460 -6.4
28/11/2014
21.57
 177,240 22.14 22.33 21.57 93,530 166,080 -4.1
27/11/2014
22.14
 52,260 22.14 22.52 21.76 0 41,010 -2.4
26/11/2014
22.14
 62,920 22.90 22.90 22.14 30,430 15,800 0.9
25/11/2014
22.90
 31,250 22.90 22.90 22.71 28,230 14,310 0.8
24/11/2014
22.90
 17,390 22.90 22.90 22.33 13,400 0 0.8
21/11/2014
22.90
 14,220 23.09 23.09 22.71 12,620 0 0.8
20/11/2014
23.09
 57,350 22.52 23.09 22.52 48,890 5,500 2.6
19/11/2014
22.52
 42,210 22.71 22.71 22.14 10,600 0 0.6
18/11/2014
22.71
 36,400 23.09 23.09 22.71 22,260 7,620 0.9
17/11/2014
23.09
 40,440 22.71 23.09 22.71 20,300 23,640 -0.2
14/11/2014
22.71
 39,000 22.90 23.09 22.71 21,320 15,000 0.4
13/11/2014
22.90
 65,680 22.71 23.09 22.71 53,560 43,200 0.6
12/11/2014
22.71
 53,510 22.90 22.90 22.71 60,820 75,000 -0.8
11/11/2014
22.90
 150,300 22.90 23.09 22.33 84,710 38,840 2.7
10/11/2014
22.90
 71,880 23.86 23.86 22.71 300 50,000 -3.0
07/11/2014
23.86
 41,570 23.86 24.05 23.66 38,300 6,000 2.0
06/11/2014
23.86
 8,450 23.66 23.86 23.47 6,640 0 0.4
05/11/2014
23.66
 26,550 23.66 23.86 23.28 16,060 0 1.0
04/11/2014
23.66
 21,020 24.05 24.05 23.28 1,500 0 0.1
03/11/2014
24.05
 65,610 24.05 24.43 23.66 40,660 0 2.6
31/10/2014
24.05
 132,320 23.09 24.05 23.09 104,170 0 6.5
30/10/2014
23.09
 123,980 22.52 23.47 22.71 85,990 3,500 5.0
29/10/2014
22.52
 24,370 21.95 22.71 21.95 7,600 3,810 0.2
28/10/2014
21.95
 55,460 21.76 22.33 21.76 31,600 24,110 0.0
27/10/2014
21.76
 86,120 22.52 22.52 21.76 44,750 7,620 2.1
24/10/2014
22.52
 35,310 22.52 22.71 22.14 26,050 0 1.5
23/10/2014
22.52
 71,260 22.52 22.90 22.14 44,890 4,220 2.4
22/10/2014
22.52
 68,060 22.52 22.52 22.14 11,020 23,620 -0.7
21/10/2014
22.52
 36,140 22.52 23.09 22.14 0 19,050 -1.1
20/10/2014
22.52
 137,860 22.14 23.09 22.52 103,790 81,580 1.3
17/10/2014
22.14
 203,730 22.14 22.52 21.76 83,770 65,570 1.1
16/10/2014
22.14
 424,030 22.90 22.90 21.76 338,330 240,670 5.8
15/10/2014
22.90
 61,620 23.28 23.28 22.90 1,720 20,610 -1.1
14/10/2014
23.28
 115,720 23.47 23.66 23.09 78,000 11,700 4.0
13/10/2014
23.47
 275,280 23.47 23.66 22.71 176,200 299,480 -7.4
10/10/2014
23.47
 152,800 24.43 24.62 23.47 151,600 125,470 1.6
09/10/2014
24.43
 55,900 25.19 25.19 24.43 2,100 1,100 0.1
08/10/2014
25.19
 114,340 24.81 25.19 24.62 91,150 50,740 2.6
07/10/2014
24.81
 110,150 24.43 24.81 24.05 80,990 2,030 5.1
06/10/2014
24.43
 91,410 24.05 24.43 23.66 25,390 1,050 1.5
03/10/2014
24.05
 132,010 23.47 24.05 23.47 97,030 10,840 5.4
02/10/2014
23.47
 52,130 23.47 23.86 23.28 24,600 200 1.5
01/10/2014
23.47
 159,180 23.28 23.86 23.28 100,420 1,000 6.1
30/09/2014
23.28
 112,850 23.47 23.66 22.90 77,110 20,000 3.5
29/09/2014
23.47
 157,960 23.28 23.86 22.90 95,430 75,780 1.2
26/09/2014
23.28
 71,560 24.05 24.24 23.28 3,070 24,300 -1.3
25/09/2014
24.05
 357,720 22.90 24.24 22.52 175,800 40,780 8.3
24/09/2014
22.90
 176,160 22.71 23.09 22.52 200,550 164,620 2.2
23/09/2014
22.71
 120,030 22.71 23.09 22.33 60,450 1,000 3.6
22/09/2014
22.71
 210,470 21.76 23.09 21.95 123,370 14,330 6.5
19/09/2014
21.76
 1,374,780 22.14 22.52 21.57 976,260 1,247,320 -15.4
18/09/2014
22.14
 91,600 23.47 23.47 22.14 30,190 21,390 0.5

Chính sách bảo mật | Điều khoản sử dụng |