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)
23/04/2014
15.69
 346,290 15.66 16.02 15.55 144,870 3,000 6.1
22/04/2014
15.66
 187,240 15.07 15.69 15.15 89,690 0 3.8
21/04/2014
15.07
 129,460 14.96 15.26 14.23 12,910 2,000 0.4
18/04/2014
14.96
 665,550 15.62 15.84 14.78 219,890 7,900 8.7
17/04/2014
15.62
 291,920 15.88 16.17 15.55 30,010 0 1.3
16/04/2014
15.88
 293,640 16.02 16.17 15.33 13,000 3,950 0.4
15/04/2014
16.02
 328,280 16.42 16.46 16.02 30,240 1,900 1.3
14/04/2014
16.42
 197,290 16.86 17.01 16.42 15,000 2,000 0.6
11/04/2014
16.86
 243,560 16.94 16.94 16.61 15,510 4,000 0.5
10/04/2014
16.94
 438,620 17.01 17.15 16.94 218,480 146,300 3.4
08/04/2014
17.01
 468,530 16.97 17.19 16.94 183,140 114,970 3.2
07/04/2014
16.97
 805,750 16.57 17.08 16.61 129,280 189,380 -2.8
04/04/2014
16.57
 443,290 16.46 16.61 16.42 230,740 137,020 4.2
03/04/2014
16.46
 403,650 16.24 16.50 16.24 204,020 126,400 3.5
02/04/2014
16.24
 580,200 16.31 16.35 15.95 234,600 190,400 2.0
01/04/2014
16.31
 634,840 16.50 16.53 16.24 306,000 360,400 -2.5
31/03/2014
16.50
 259,370 16.50 16.61 16.42 105,380 14,560 4.1
28/03/2014
16.50
 484,390 16.42 16.64 16.42 130,060 13,000 5.3
27/03/2014
16.42
 262,500 16.35 16.42 16.06 168,070 42,080 5.6
26/03/2014
16.35
 594,940 16.53 16.53 16.02 257,100 30,320 10.2
25/03/2014
16.53
 448,320 16.57 16.64 16.35 201,610 22,140 8.1
24/03/2014
16.57
 439,630 15.99 16.75 16.10 85,830 10,890 3.3
21/03/2014
15.99
 1,665,390 15.99 16.21 15.99 561,550 1,474,720 -40.0
20/03/2014
15.99
 266,470 16.13 16.24 15.99 2,000 65,950 -2.8
19/03/2014
16.13
 506,650 16.06 16.35 16.02 14,160 285,730 -12.0
18/03/2014
16.06
 374,580 16.13 16.17 16.02 51,280 193,800 -6.3
17/03/2014
16.13
 319,330 16.28 16.31 15.99 26,350 117,320 -4.0
14/03/2014
16.28
 578,280 16.24 16.42 16.06 19,300 180,990 -7.2
13/03/2014
16.24
 239,200 16.17 16.24 16.13 19,300 135,100 -5.1
12/03/2014
16.17
 349,270 16.13 16.46 16.17 43,600 152,060 -4.8
11/03/2014
16.13
 258,990 16.02 16.31 16.02 20,300 104,940 -3.7
10/03/2014
16.02
 423,020 16.21 16.21 15.99 18,300 115,880 -4.3
07/03/2014
16.21
 276,230 16.31 16.42 16.21 18,300 70,040 -2.3
06/03/2014
16.31
 221,120 16.24 16.42 16.17 18,400 109,180 -4.0
05/03/2014
16.24
 466,510 16.35 16.57 16.06 18,300 194,410 -7.8
04/03/2014
16.35
 301,240 16.24 16.35 16.02 18,300 192,750 -7.7
03/03/2014
16.24
 325,800 16.61 16.72 16.13 27,400 111,040 -3.7
28/02/2014
16.61
 301,090 16.35 16.61 16.17 18,400 125,210 -4.8
27/02/2014
16.35
 548,860 16.86 16.86 16.24 18,800 169,050 -6.8
26/02/2014
16.86
 418,670 16.97 17.01 16.57 87,230 168,600 -3.7
25/02/2014
16.97
 412,810 16.83 17.15 16.83 73,620 142,550 -3.2
24/02/2014
16.83
 337,950 16.39 16.94 16.39 175,390 125,000 2.3
21/02/2014
16.39
 398,820 16.72 16.72 16.06 69,270 127,190 -2.6
20/02/2014
16.72
 802,060 17.30 17.30 16.24 245,150 42,120 9.3
19/02/2014
17.30
 207,590 17.30 17.59 17.15 24,820 5,300 0.9
18/02/2014
17.30
 548,790 17.08 17.34 16.90 193,100 6,000 8.8
17/02/2014
17.08
 475,890 16.94 17.15 16.64 172,070 5,000 7.8
14/02/2014
16.94
 424,280 16.94 17.01 16.75 233,070 1,820 10.7
13/02/2014
16.94
 679,900 16.68 17.12 16.75 308,690 3,300 14.2
12/02/2014
16.68
 981,040 15.88 16.68 15.99 216,310 7,240 9.4
11/02/2014
15.88
 873,980 15.80 16.46 15.80 319,120 2,510 14.0
10/02/2014
15.80
 357,430 15.77 15.91 15.55 18,870 3,500 0.7
07/02/2014
15.77
 318,710 15.99 16.06 15.51 76,790 10,670 2.8
06/02/2014
15.99
 399,980 15.58 15.99 15.62 69,020 29,930 1.7
27/01/2014
15.58
 378,610 15.48 15.69 15.15 22,950 65,880 -1.8
24/01/2014
15.48
 641,840 15.11 15.51 15.04 127,770 28,850 4.2
23/01/2014
15.11
 226,430 15.04 15.29 15.00 62,160 2,100 2.5
22/01/2014
15.04
 404,190 15.33 15.48 15.00 87,940 1,000 3.6
21/01/2014
15.33
 528,730 15.44 15.62 15.11 181,460 1,900 7.5
20/01/2014
15.44
 1,023,760 14.78 15.55 14.78 151,450 15,100 5.6
17/01/2014
14.78
 634,410 14.78 15.04 14.67 174,340 33,600 5.7
16/01/2014
14.78
 453,060 14.49 14.89 14.49 19,070 4,550 0.6
15/01/2014
14.49
 317,480 14.64 14.78 14.49 30,650 11,450 0.8
14/01/2014
14.64
 456,000 14.45 14.75 14.45 11,160 5,200 0.2
13/01/2014
14.45
 286,850 14.42 14.49 14.42 20,000 0 0.8
10/01/2014
14.42
 357,540 14.53 14.60 14.42 45,980 23,050 0.9
09/01/2014
14.53
 541,410 14.42 14.56 14.38 67,570 186,600 -4.7
08/01/2014
14.42
 200,000 14.45 14.45 14.34 12,720 82,460 -2.8
07/01/2014
14.45
 244,240 14.42 14.53 14.42 3,000 83,450 -3.2
06/01/2014
14.42
 277,170 14.31 14.53 14.34 6,000 90,000 -3.3
03/01/2014
14.31
 214,230 14.20 14.38 14.16 18,890 40,000 -0.8
02/01/2014
14.20
 62,440 14.23 14.27 14.20 1,670 7,000 -0.2
31/12/2013
14.23
 208,600 14.20 14.27 14.16 31,210 20,000 0.4
30/12/2013
14.20
 241,840 14.27 14.38 14.16 43,520 77,720 -1.3
27/12/2013
14.27
 205,190 14.20 14.38 14.27 63,730 300 2.5
26/12/2013
14.20
 103,890 14.23 14.27 14.16 30,000 270 1.2
25/12/2013
14.23
 178,190 14.16 14.27 14.16 30,000 0 1.2
24/12/2013
14.16
 264,940 14.31 14.42 14.16 30,520 67,720 -1.5
23/12/2013
14.31
 170,880 14.13 14.42 14.20 4,200 99,770 -3.7
20/12/2013
14.13
 900,010 14.31 14.38 14.13 487,640 1,199,070 -27.6
19/12/2013
14.31
 276,760 14.23 14.31 14.20 20,000 103,150 -3.2
18/12/2013
14.23
 90,960 14.27 14.34 14.23 5,730 37,180 -1.2
17/12/2013
14.27
 74,540 14.27 14.38 14.23 22,900 33,180 -0.4
16/12/2013
14.27
 374,200 14.53 14.53 14.05 40,000 56,450 -0.6
13/12/2013
14.53
 69,980 14.56 14.56 14.45 4,000 0 0.2
12/12/2013
14.56
 135,510 14.45 14.56 14.38 12,190 22,620 -0.4
11/12/2013
14.45
 135,040 14.64 14.64 14.42 100 30,380 -1.2
10/12/2013
14.64
 204,640 14.75 14.82 14.60 8,500 116,210 -4.3
09/12/2013
14.75
 473,280 14.64 15.04 14.75 24,360 157,980 -5.4
06/12/2013
14.64
 333,190 14.49 14.75 14.42 0 52,000 -2.1
05/12/2013
14.49
 206,300 14.45 14.53 14.34 0 100,000 -3.9
04/12/2013
14.45
 280,260 14.53 14.56 14.42 10,510 59,840 -2.0
03/12/2013
14.53
 279,860 14.60 14.64 14.49 34,430 50,100 -0.6
02/12/2013
14.60
 81,210 14.53 14.75 14.53 0 0 0
29/11/2013
14.53
 109,860 14.53 14.60 14.53 30,730 0 1.2
28/11/2013
14.53
 105,370 14.53 14.67 14.49 3,000 10,000 -0.3
27/11/2013
14.53
 259,490 14.67 14.67 14.53 15,130 3,000 0.5
26/11/2013
14.67
 150,890 14.64 14.67 14.53 0 1,200 -0.0
25/11/2013
14.64
 96,140 14.71 14.78 14.60 25,170 0 1.0
22/11/2013
14.71
 336,050 14.53 14.75 14.49 45,850 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |