CTCP Cao su Đà Nẵng (drc)

32.30
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
(2024-08-19) 		-1.60 -4.72% 7,002,700 -257,200 -8.5
32
34.45
32.30
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,536,400 -262,206 -8.6
31.85
35
32.30
3 tháng
(2024-06-20) 		-1.70 -5% 55,989,800 -1,090,758 -37.2
31.85
37.45
32.30
6 tháng
(2024-03-22) 		0.60 1.88% 143,930,000 119,257 -2.3
28.23
37.45
32.30
12 tháng
(2023-09-25) 		10.56 48.58% 234,307,400 -681,204 -37.3
20.20
37.45
32.30
24 tháng
(2022-09-29) 		7.89 32.30% 330,415,800 4,204,348 72.6
15.13
37.45
32.30
36 tháng
(2021-10-04) 		4.97 18.16% 603,304,800 4,595,372 78.1
15.13
37.45
32.30
60 tháng
(2019-10-15) 		14.43 80.73% 1,191,607,320 -13,936,893 -351.5
10.87
37.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
22.03
 95,700 22.08 22.22 21.84 6,200 8,000 -0.0
24/11/2023
22.08
 128,200 22.17 22.17 21.84 6,100 1,400 0.1
23/11/2023
22.17
 294,900 22.17 22.41 22.12 20,000 0 0.5
22/11/2023
22.17
 110,400 22.22 22.22 22.08 6,400 100 0.1
21/11/2023
22.22
 68,500 22.22 22.27 22.03 9,600 0 0.2
20/11/2023
22.22
 117,100 22.22 22.36 21.74 6,100 3,300 0.1
17/11/2023
22.22
 146,200 22.12 22.46 21.84 3,600 5,800 -0.1
16/11/2023
22.12
 116,900 21.93 22.12 21.84 0 0 0
15/11/2023
21.93
 228,400 21.93 22.17 21.93 6,300 0 0.1
14/11/2023
21.93
 155,700 21.64 22.03 21.50 3,300 200 0.1
13/11/2023
21.64
 119,300 21.69 21.69 21.45 0 800 -0.0
10/11/2023
21.69
 217,200 21.64 21.79 21.50 74,000 200 1.7
09/11/2023
21.64
 248,200 21.64 21.84 20.97 200 3,500 -0.1
08/11/2023
21.64
 183,900 20.97 21.64 20.87 5,700 0 0.1
07/11/2023
20.97
 152,600 21.40 21.40 20.97 8,000 7,400 0.0
06/11/2023
21.40
 71,000 21.55 21.55 21.26 4,000 10,000 -0.1
03/11/2023
21.55
 90,100 21.55 21.64 21.21 65,000 1,500 1.4
02/11/2023
21.55
 119,700 20.97 21.55 20.92 2,600 0 0.1
01/11/2023
20.97
 191,500 20.20 20.97 19.67 2,800 0 0.1
31/10/2023
20.20
 416,000 21.16 21.45 20.20 9,500 200 0.2
30/10/2023
21.16
 69,400 21.35 21.59 20.73 24,700 0 0.5
27/10/2023
21.35
 111,800 20.87 21.35 20.63 0 500 -0.0
26/10/2023
20.87
 498,400 21.93 21.93 20.49 200 1,800 -0.0
25/10/2023
21.93
 92,200 22.08 22.17 21.84 0 4,600 -0.1
24/10/2023
22.08
 56,600 21.88 22.12 21.74 0 3,200 -0.1
23/10/2023
21.88
 79,900 22.41 22.41 21.88 0 12,900 -0.3
20/10/2023
22.41
 264,600 21.35 22.41 21.16 176,000 21,100 3.5
19/10/2023
21.35
 198,800 21.64 21.88 21.35 300 2,200 -0.0
18/10/2023
21.64
 585,600 22.22 22.56 21.35 44,400 3,200 0.9
17/10/2023
22.22
 324,200 23.09 23.28 22.22 8,600 300 0.2
16/10/2023
23.09
 388,900 23.52 23.66 22.99 4,400 0 0.1
13/10/2023
23.52
 495,800 23.61 23.61 22.99 2,700 38,900 -0.9
12/10/2023
23.61
 436,200 23.71 23.86 23.28 1,800 43,000 -1.0
11/10/2023
23.71
 1,086,900 22.70 23.86 22.65 50,300 40,600 0.2
10/10/2023
22.70
 504,600 22.12 22.80 22.03 50,400 0 1.2
09/10/2023
22.12
 342,700 22.08 22.27 21.59 2,300 500 0.0
06/10/2023
22.08
 153,700 21.84 22.08 21.55 4,500 0 0.1
05/10/2023
21.84
 149,300 21.84 22.03 21.74 5,600 600 0.1
04/10/2023
21.84
 142,100 21.98 22.03 21.45 800 400 0.0
03/10/2023
21.98
 567,000 21.98 22.08 20.97 162,200 9,800 3.4
02/10/2023
21.98
 341,500 22.08 22.41 21.74 0 2,300 -0.1
29/09/2023
22.08
 151,500 22.22 22.51 21.98 1,100 10,800 -0.2
28/09/2023
22.22
 206,100 22.12 22.22 21.74 20,600 8,700 0.3
27/09/2023
22.12
 488,900 22.12 22.70 21.59 100 5,600 -0.1
26/09/2023
22.12
 323,300 21.74 22.60 21.93 17,400 700 0.4
25/09/2023
21.74
 1,593,000 22.60 23.81 21.74 89,800 6,300 2.0
22/09/2023
22.60
 405,800 22.60 22.60 21.64 65,000 2,700 1.4
21/09/2023
22.60
 208,400 22.75 22.89 22.46 3,000 0 0.1
20/09/2023
22.75
 568,500 22.03 22.80 22.08 135,000 5,000 3.1
19/09/2023
22.03
 487,100 21.93 22.32 21.98 40,000 1,600 0.9
18/09/2023
21.93
 182,900 21.93 22.08 21.84 0 0 0
15/09/2023
21.93
 323,900 22.12 22.32 21.88 400 1,000 -0.0
14/09/2023
22.12
 469,200 22.41 22.41 21.88 20,100 9,100 0.3
13/09/2023
22.41
 502,600 22.65 22.75 22.12 9,000 3,300 0.1
12/09/2023
22.65
 244,000 22.36 22.65 22.32 12,500 100 0.3
11/09/2023
22.36
 922,300 22.51 23.04 22.36 63,900 11,600 1.2
08/09/2023
22.51
 474,800 22.22 22.65 22.12 1,000 0 0.0
07/09/2023
22.22
 399,100 22.27 22.41 22.17 2,400 87,400 -2.0
06/09/2023
22.27
 385,700 22.27 22.27 21.98 80,600 157,700 -1.8
05/09/2023
22.27
 247,900 22.17 22.32 22.03 0 62,500 -1.4
31/08/2023
22.17
 432,500 21.88 22.22 21.64 90,200 78,900 0.3
30/08/2023
21.88
 248,800 21.84 21.88 21.55 300 56,100 -1.3
29/08/2023
21.84
 214,700 21.84 21.98 21.79 58,500 48,700 0.2
28/08/2023
21.84
 162,900 21.74 21.84 21.69 2,200 9,500 -0.2
25/08/2023
21.74
 170,000 21.79 21.84 21.50 0 0 0
24/08/2023
21.79
 174,600 21.40 21.84 21.40 58,400 1,000 1.3
23/08/2023
21.40
 164,500 21.40 21.64 21.40 48,000 4,700 1.0
22/08/2023
21.40
 211,600 21.50 21.59 20.97 37,000 0 0.8
21/08/2023
21.50
 520,800 21.11 21.59 20.78 188,900 0 4.2
18/08/2023
21.11
 828,700 22.32 22.32 20.97 168,700 24,100 3.3
17/08/2023
22.32
 319,400 22.41 22.41 22.22 6,600 8,000 -0.0
16/08/2023
22.41
 198,400 22.65 22.65 22.41 31,300 0 0.7
15/08/2023
22.65
 417,900 22.46 22.70 22.41 214,400 0 5.0
14/08/2023
22.46
 148,600 22.51 22.60 22.27 8,300 2,000 0.1
11/08/2023
22.51
 598,200 22.27 22.89 22.08 220,000 7,400 4.9
10/08/2023
22.27
 904,800 22.99 23.18 22.27 23,900 207,300 -4.3
09/08/2023
22.99
 469,200 23.28 23.28 22.70 82,000 2,800 1.9
08/08/2023
23.28
 818,000 22.60 23.28 22.60 353,000 66,500 6.9
07/08/2023
22.60
 798,800 23.18 23.18 22.60 16,400 24,200 -0.2
04/08/2023
23.18
 723,300 23.09 23.42 22.80 371,200 8,400 8.7
03/08/2023
23.09
 1,555,300 22.51 23.33 22.51 357,800 7,000 8.4
02/08/2023
22.51
 577,600 22.41 22.60 22.17 320,300 16,900 7.1
01/08/2023
22.41
 585,400 22.22 22.65 22.12 90,500 15,000 1.8
31/07/2023
22.22
 619,500 22.60 22.60 22.12 139,000 35,400 2.4
28/07/2023
22.60
 514,600 22.56 22.60 22.32 156,000 35,900 2.8
27/07/2023
22.56
 843,800 22.22 22.70 21.84 144,500 21,300 2.9
26/07/2023
22.22
 592,600 22.65 22.70 22.17 21,000 22,300 -0.0
25/07/2023
22.65
 466,300 22.89 22.89 22.56 48,000 1,600 1.1
24/07/2023
22.89
 1,761,100 22.03 22.99 22.08 122,400 3,100 2.8
21/07/2023
22.03
 521,900 21.93 22.12 21.79 74,100 0 1.7
20/07/2023
21.93
 424,200 22.08 22.17 21.69 13,000 0 0.3
19/07/2023
22.08
 582,700 21.69 22.12 21.64 96,200 1,200 2.2
18/07/2023
21.69
 1,091,800 22.12 22.12 21.64 148,800 9,800 3.1
17/07/2023
22.12
 640,900 22.41 22.41 22.03 50,400 25,200 0.6
14/07/2023
22.41
 806,800 22.51 22.51 21.93 2,400 1,700 0.0
13/07/2023
22.51
 537,500 22.56 22.80 22.22 88,000 3,400 2.0
12/07/2023
22.56
 752,900 22.22 22.75 22.22 104,000 29,200 1.7
11/07/2023
22.22
 783,200 22.41 22.85 22.03 106,000 16,800 2.1
10/07/2023
22.41
 1,298,300 21.50 22.41 21.55 187,000 16,700 3.9
07/07/2023
21.50
 729,000 21.16 21.55 20.92 31,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |