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)
22/11/2011
3.20
 37,080 3.18 3.24 3.16 0 5,000 -0.1
21/11/2011
3.18
 16,770 3.18 3.24 3.18 2,760 0 0.0
18/11/2011
3.18
 51,490 3.24 3.24 3.16 1,000 13,510 -0.2
17/11/2011
3.24
 15,740 3.28 3.28 3.24 0 4,190 -0.1
16/11/2011
3.28
 89,460 3.24 3.28 3.22 0 23,350 -0.4
15/11/2011
3.24
 18,230 3.24 3.32 3.20 0 3,000 -0.0
14/11/2011
3.24
 80,250 3.32 3.35 3.24 26,720 18,000 0.1
11/11/2011
3.32
 116,190 3.35 3.39 3.32 14,840 37,370 -0.4
10/11/2011
3.35
 78,320 3.43 3.43 3.35 0 0 0
09/11/2011
3.43
 42,860 3.43 3.49 3.43 10,000 0 0.2
08/11/2011
3.43
 103,130 3.43 3.43 3.39 0 50,000 -0.9
07/11/2011
3.43
 83,020 3.55 3.55 3.43 5,700 40,590 -0.6
04/11/2011
3.55
 99,340 3.62 3.62 3.53 0 81,490 -1.5
03/11/2011
3.62
 25,310 3.62 3.64 3.61 0 1,360 -0.0
02/11/2011
3.62
 52,270 3.66 3.68 3.61 0 0 0
01/11/2011
3.66
 23,690 3.72 3.76 3.66 0 1,000 -0.0
31/10/2011
3.72
 141,560 3.78 3.88 3.72 0 21,420 -0.4
28/10/2011
3.78
 103,620 3.62 3.78 3.64 27,000 0 0.5
27/10/2011
3.62
 26,010 3.66 3.68 3.62 1,000 8,160 -0.1
26/10/2011
3.66
 26,630 3.62 3.68 3.62 15,960 0 0.3
25/10/2011
3.62
 40,790 3.66 3.70 3.62 10,920 0 0.2
24/10/2011
3.66
 139,520 3.72 3.76 3.66 33,540 62,620 -0.6
21/10/2011
3.72
 88,700 3.64 3.76 3.66 46,510 190 0.9
20/10/2011
3.64
 18,830 3.62 3.70 3.62 1,400 0 0.0
19/10/2011
3.62
 66,070 3.66 3.68 3.62 100 9,930 -0.2
18/10/2011
3.66
 105,880 3.76 3.76 3.66 14,990 0 0.3
17/10/2011
3.76
 26,900 3.78 3.82 3.74 3,300 0 0.1
14/10/2011
3.78
 74,970 3.74 3.82 3.74 0 0 0
13/10/2011
3.74
 188,670 3.72 3.78 3.70 50,000 122,520 -1.4
12/10/2011
3.72
 133,990 3.80 3.80 3.70 25,500 0 0.5
11/10/2011
3.80
 72,050 3.80 3.84 3.80 0 0 0
10/10/2011
3.80
 43,960 3.82 3.84 3.78 0 0 0
07/10/2011
3.82
 141,330 3.88 4.01 3.82 3,490 3,830 -0.0
06/10/2011
3.88
 113,880 3.80 3.95 3.82 10,000 0 0.2
05/10/2011
3.80
 132,460 3.76 3.86 3.74 0 0 0
04/10/2011
3.76
 100,280 3.78 3.80 3.72 0 0 0
03/10/2011
3.78
 163,000 3.91 3.95 3.78 2,000 0 0.0
30/09/2011
3.91
 124,920 3.95 3.97 3.86 0 10,780 -0.2
29/09/2011
3.95
 167,440 4.05 4.07 3.91 1,000 42,460 -0.9
28/09/2011
4.05
 185,780 4.09 4.13 4.05 2,000 71,760 -1.5
27/09/2011
4.09
 167,900 4.13 4.20 4.07 0 35,940 -0.8
26/09/2011
4.13
 117,750 4.16 4.16 4.11 0 330 -0.0
23/09/2011
4.16
 129,320 4.26 4.36 4.16 0 28,740 -0.6
22/09/2011
4.26
 73,430 4.18 4.28 4.18 0 2,460 -0.1
21/09/2011
4.18
 115,910 4.20 4.28 4.16 0 15,000 -0.3
20/09/2011
4.20
 65,610 4.30 4.30 4.16 0 6,490 -0.1
19/09/2011
4.30
 140,250 4.15 4.34 4.09 0 17,280 -0.4
16/09/2011
4.15
 290,790 4.22 4.32 4.15 3,000 187,690 -4.0
15/09/2011
4.22
 321,530 4.34 4.34 4.15 0 176,600 -3.8
14/09/2011
4.34
 343,910 4.55 4.55 4.34 0 87,800 -2.0
13/09/2011
4.55
 298,560 4.40 4.59 4.40 0 58,230 -1.4
12/09/2011
4.40
 156,820 4.47 4.49 4.40 0 49,030 -1.1
09/09/2011
4.47
 400,750 4.42 4.61 4.38 4,320 78,670 -1.7
08/09/2011
4.42
 523,520 4.30 4.51 4.42 4,410 116,670 -2.6
07/09/2011
4.30
 284,530 4.15 4.34 4.13 0 124,700 -2.8
06/09/2011
4.15
 94,970 4.32 4.32 4.13 0 42,840 -0.9
05/09/2011
4.32
 228,780 4.53 4.53 4.32 5,000 36,160 -0.7
01/09/2011
4.53
 241,380 4.40 4.61 4.47 1,680 54,090 -1.2
31/08/2011
4.40
 283,210 4.24 4.45 4.22 6,350 30,000 -0.5
30/08/2011
4.24
 208,180 4.11 4.30 4.16 30,000 44,930 -0.3
29/08/2011
4.11
 142,790 3.91 4.11 3.91 23,400 0 0.5
26/08/2011
3.91
 65,940 3.97 3.99 3.91 0 1,980 -0.0
25/08/2011
3.97
 28,630 3.86 4.01 3.89 2,000 0 0.0
24/08/2011
3.86
 61,530 4.01 4.05 3.86 0 20,940 -0.4
23/08/2011
4.01
 42,510 4.01 4.09 3.95 0 0 0
22/08/2011
4.01
 92,100 3.84 4.01 3.88 1,980 0 0.0
19/08/2011
3.84
 65,830 3.95 3.95 3.82 1,000 0 0.0
18/08/2011
3.95
 105,130 3.86 3.95 3.84 16,370 20,290 -0.1
17/08/2011
3.86
 63,950 3.74 3.86 3.74 2,000 0 0.0
16/08/2011
3.74
 42,400 3.68 3.74 3.66 500 0 0.0
15/08/2011
3.68
 26,270 3.66 3.72 3.66 0 0 0
12/08/2011
3.66
 46,080 3.57 3.66 3.57 0 14,000 -0.3
11/08/2011
3.57
 28,530 3.57 3.57 3.47 0 0 0
10/08/2011
3.57
 65,820 3.55 3.72 3.57 500 36,100 -0.7
09/08/2011
3.55
 109,800 3.72 3.72 3.55 20,000 17,100 0.1
08/08/2011
3.72
 48,760 3.86 3.86 3.72 0 17,750 -0.3
05/08/2011
3.86
 42,860 3.80 3.91 3.80 500 0 0.0
04/08/2011
3.80
 54,350 3.62 3.80 3.66 0 7,270 -0.1
03/08/2011
3.62
 43,720 3.76 3.76 3.62 400 0 0.0
02/08/2011
3.76
 44,550 3.91 3.91 3.76 0 50 -0.0
01/08/2011
3.91
 14,980 3.93 3.95 3.86 2,000 3,150 -0.0
29/07/2011
3.93
 40,570 3.88 3.93 3.86 14,000 0 0.3
28/07/2011
3.88
 13,780 3.88 3.95 3.88 0 5,710 -0.1
27/07/2011
3.88
 46,990 3.88 3.93 3.88 0 0 0
26/07/2011
3.88
 32,730 3.88 3.88 3.86 0 0 0
25/07/2011
3.88
 24,890 3.93 3.93 3.88 0 0 0
22/07/2011
3.93
 25,230 3.95 3.95 3.93 0 4,550 -0.1
21/07/2011
3.95
 58,110 4.03 4.03 3.95 0 26,040 -0.5
20/07/2011
4.03
 66,300 3.99 4.03 3.97 7,950 34,050 -0.5
19/07/2011
3.99
 39,080 4.03 4.03 3.95 24,920 250 0.5
18/07/2011
4.03
 8,358 4.03 4.05 3.97 40,000 0 0.8
15/07/2011
4.03
 22,520 4.03 4.05 3.95 10,000 0 0.2
14/07/2011
4.03
 46,600 4.01 4.11 4.01 20,000 0 0.4
13/07/2011
4.01
 27,600 3.99 4.11 3.99 13,670 0 0.3
12/07/2011
3.99
 32,910 3.95 3.99 3.93 27,130 1,280 0.5
11/07/2011
3.95
 31,770 3.93 3.99 3.91 15,000 1,400 0.3
08/07/2011
3.93
 103,150 3.97 3.99 3.91 47,250 0 1.0
07/07/2011
3.97
 19,280 4.01 4.13 3.97 0 100 -0.0
06/07/2011
4.01
 12,520 4.11 4.11 3.97 0 10 -0.0
05/07/2011
4.11
 49,340 4.07 4.26 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |