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)
21/11/2013
14.53
 489,890 14.93 14.96 14.53 52,160 71,340 -0.8
20/11/2013
14.93
 358,390 14.75 14.96 14.71 80,170 16,780 2.6
19/11/2013
14.75
 182,550 14.85 14.89 14.71 12,630 300 0.5
18/11/2013
14.85
 714,710 14.45 14.85 14.42 112,510 39,546 3.1
15/11/2013
14.45
 80,430 14.38 14.53 14.34 7,000 0 0.3
14/11/2013
14.38
 75,520 14.34 14.38 14.34 14,630 0 0.6
13/11/2013
14.34
 103,000 14.42 14.42 14.34 50,260 43,300 0.3
12/11/2013
14.42
 207,450 14.38 14.49 14.34 45,170 17,460 1.1
11/11/2013
14.38
 119,710 14.38 14.49 14.34 800 0 0.0
08/11/2013
14.38
 112,960 14.42 14.49 14.34 62,100 0 2.4
07/11/2013
14.42
 159,180 14.53 14.60 14.42 50,910 0 2.0
06/11/2013
14.53
 135,900 14.42 14.60 14.38 12,130 0 0.5
05/11/2013
14.42
 165,770 14.34 14.42 14.27 50,620 0 2.0
04/11/2013
14.34
 171,890 14.38 14.38 14.31 100,000 5,280 3.7
01/11/2013
14.38
 45,010 14.38 14.38 14.31 240 2,650 -0.1
31/10/2013
14.38
 112,680 14.42 14.45 14.31 25,000 47,560 -0.9
30/10/2013
14.42
 114,470 14.31 14.45 14.31 62,350 0 2.5
29/10/2013
14.31
 217,790 14.20 14.42 14.13 66,510 110,000 -1.7
28/10/2013
14.20
 548,030 14.49 14.49 14.20 50,000 260,000 -8.2
25/10/2013
14.49
 372,540 14.71 14.71 14.45 12,730 70,500 -2.3
24/10/2013
14.71
 237,690 14.82 14.89 14.71 24,260 34,950 -0.4
23/10/2013
14.82
 371,290 14.82 14.93 14.78 48,680 197,380 -6.0
22/10/2013
14.82
 180,880 14.89 14.93 14.78 27,790 18,700 0.4
21/10/2013
14.89
 313,960 14.93 14.96 14.89 24,780 32,000 -0.3
18/10/2013
14.93
 170,770 14.93 15.00 14.89 31,280 24,670 0.3
17/10/2013
14.93
 137,390 14.93 15.04 14.89 6,450 5,540 0.0
16/10/2013
14.93
 224,520 14.93 15.04 14.89 12,920 9,920 0.1
15/10/2013
14.93
 160,410 14.85 14.96 14.85 110,000 1,080 4.5
14/10/2013
14.85
 144,840 14.96 14.96 14.82 111,800 13,510 4.0
11/10/2013
14.96
 266,640 14.96 15.04 14.89 124,280 35,000 3.7
10/10/2013
14.96
 371,270 15.04 15.11 14.82 201,000 26,000 7.2
09/10/2013
15.04
 305,940 15.18 15.18 15.00 203,580 5,000 8.2
08/10/2013
15.18
 543,370 15.07 15.26 14.96 292,460 34,460 10.7
07/10/2013
15.07
 533,700 14.75 15.07 14.75 214,670 12,040 8.3
04/10/2013
14.75
 297,400 14.75 14.85 14.71 2,300 2,460 -0.0
03/10/2013
14.75
 288,820 14.93 14.96 14.75 3,250 33,190 -1.2
02/10/2013
14.93
 290,940 14.93 15.04 14.93 59,100 15,000 1.8
01/10/2013
14.93
 685,770 14.93 15.11 14.89 0 37,710 -1.5
30/09/2013
14.93
 447,100 14.85 15.04 14.89 82,390 40,580 1.7
27/09/2013
14.85
 208,890 14.85 14.93 14.82 28,060 500 1.1
26/09/2013
14.85
 243,000 14.82 14.96 14.78 88,590 10 3.6
25/09/2013
14.82
 317,330 14.82 14.93 14.75 88,030 0 3.6
24/09/2013
14.82
 361,460 14.78 14.93 14.67 14,010 35,670 -0.9
23/09/2013
14.78
 381,450 14.78 14.78 14.53 9,910 55,750 -1.8
20/09/2013
14.78
 3,524,570 14.75 14.89 14.71 3,264,980 165,540 125.7
19/09/2013
14.75
 486,280 14.64 15.11 14.75 361,800 28,800 13.6
18/09/2013
14.64
 596,980 15.26 15.33 14.64 135,660 52,400 3.4
17/09/2013
15.26
 1,651,270 14.93 15.48 14.96 679,040 38,000 26.8
16/09/2013
14.93
 880,650 13.98 14.93 14.89 415,310 112,830 12.4
13/09/2013
13.98
 152,530 13.91 14.05 13.94 30,000 0 1.1
12/09/2013
13.91
 113,560 13.98 14.02 13.91 3,230 10 0.1
11/09/2013
13.98
 276,880 13.98 14.09 13.94 144,320 0 5.5
10/09/2013
13.98
 154,820 13.80 13.98 13.83 142,390 98,700 1.7
09/09/2013
13.80
 225,180 14.05 14.05 13.69 1,500 0 0.1
06/09/2013
14.05
 407,130 13.98 14.23 13.83 122,460 2,500 4.6
05/09/2013
13.98
 406,530 13.58 13.98 13.61 126,350 2,500 4.7
04/09/2013
13.58
 326,360 13.69 13.80 13.50 115,790 95,000 0.8
03/09/2013
13.69
 264,490 13.83 13.94 13.69 85,730 2,820 3.1
30/08/2013
13.83
 293,040 13.54 13.83 13.47 7,690 0 0.3
29/08/2013
13.54
 355,710 13.83 14.02 13.54 3,930 44,960 -1.5
28/08/2013
13.83
 1,133,480 14.23 14.23 13.76 140,000 56,030 3.2
27/08/2013
14.23
 223,620 14.38 14.38 14.23 22,000 5,280 0.7
26/08/2013
14.38
 666,900 14.42 14.45 14.23 77,760 54,410 0.9
23/08/2013
14.42
 708,480 14.53 14.67 14.23 94,000 96,000 -0.1
22/08/2013
14.53
 456,720 14.78 14.82 14.45 50,680 21,210 1.2
21/08/2013
14.78
 873,030 14.64 14.78 14.53 10,200 37,000 -1.1
20/08/2013
14.64
 950,730 14.60 14.82 14.42 70,010 178,320 -4.3
19/08/2013
14.60
 705,470 14.45 14.71 14.42 76,530 64,130 0.5
16/08/2013
14.45
 580,730 14.45 14.53 14.38 90,000 25,450 2.6
15/08/2013
14.45
 379,230 14.34 14.53 14.34 800 2,180 -0.1
14/08/2013
14.34
 210,240 14.13 14.34 14.13 15,090 0 0.6
13/08/2013
14.13
 416,070 14.27 14.38 14.13 153,000 10,000 5.6
12/08/2013
14.27
 257,720 14.31 14.42 14.23 3,970 0 0.2
09/08/2013
14.31
 269,350 14.34 14.53 14.27 940 19,410 -0.7
08/08/2013
14.34
 372,280 14.60 14.71 14.34 0 0 0
07/08/2013
14.60
 828,340 14.45 14.71 14.45 0 18,000 -0.7
06/08/2013
14.45
 515,420 14.13 14.53 14.05 78,350 18,380 2.3
05/08/2013
14.13
 318,760 14.20 14.34 14.13 46,440 0 1.8
02/08/2013
14.20
 321,130 14.20 14.27 14.09 60,330 0 2.3
01/08/2013
14.20
 203,970 14.13 14.31 14.05 0 16,570 -0.6
31/07/2013
14.13
 213,610 14.23 14.31 14.09 14,100 0 0.5
30/07/2013
14.23
 468,600 14.02 14.23 13.98 30,850 5,600 1.0
29/07/2013
14.02
 344,230 14.23 14.31 13.98 50,000 32,550 0.7
26/07/2013
14.23
 651,920 14.05 14.23 13.94 30,000 35,000 -0.2
25/07/2013
14.05
 1,010,990 14.31 14.42 14.05 1,200 280,000 -10.9
24/07/2013
14.31
 1,430,680 14.71 14.75 14.27 50,000 346,370 -11.7
23/07/2013
14.71
 1,421,720 14.96 15.07 14.71 117,700 367,020 -10.1
22/07/2013
14.96
 1,246,190 15.33 15.33 14.93 168,960 5,150 6.8
19/07/2013
15.33
 773,790 15.29 15.44 15.18 117,180 21,400 4.0
18/07/2013
15.29
 1,717,880 14.89 15.51 14.85 349,320 69,690 11.7
17/07/2013
14.89
 642,540 14.85 14.96 14.71 26,380 39,050 -0.5
16/07/2013
14.85
 640,930 14.93 14.96 14.82 10,060 94,710 -3.5
15/07/2013
14.93
 1,004,580 14.96 15.15 14.82 0 1,220 -0.1
12/07/2013
14.96
 1,606,000 14.20 14.96 14.34 288,080 41,000 9.9
11/07/2013
14.20
 357,460 14.05 14.23 14.02 139,130 4,790 5.2
10/07/2013
14.05
 274,940 14.02 14.16 14.02 102,000 8,720 3.6
09/07/2013
14.02
 341,990 14.02 14.13 13.91 38,800 29,970 0.3
08/07/2013
14.02
 254,340 14.13 14.16 13.94 54,400 0 2.1
05/07/2013
14.13
 484,740 14.20 14.31 14.13 55,000 9,960 1.8
04/07/2013
14.20
 942,060 13.94 14.34 13.94 53,320 70,690 -0.7

Chính sách bảo mật | Điều khoản sử dụng |