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
(2024-08-20) 		-1.75 -5.14% 6,895,500 -218,410 -7.2
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,849,100 -260,806 -8.5
31.85
35
32.10
3 tháng
(2024-06-21) 		-2.05 -5.97% 55,775,900 -1,049,058 -35.8
31.85
37.45
32.10
6 tháng
(2024-03-25) 		1.04 3.31% 142,593,600 114,757 -2.5
28.23
37.45
32.10
12 tháng
(2023-09-25) 		10.56 48.58% 234,620,100 -679,804 -37.2
20.20
37.45
32.10
24 tháng
(2022-09-30) 		7.36 29.49% 329,700,200 4,204,048 72.6
15.13
37.45
32.10
36 tháng
(2021-10-05) 		4.88 17.80% 602,224,200 4,592,872 78.0
15.13
37.45
32.10
60 tháng
(2019-10-16) 		14.54 81.85% 1,190,936,390 -13,333,503 -336.9
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)
10/09/2010
5.21
 200,900 5.31 5.49 5.21 65,552 36,002 1.3
09/09/2010
5.31
 108,230 5.23 5.35 5.21 21,580 1,100 0.9
08/09/2010
5.23
 142,480 5.31 5.31 5.15 44,590 1,500 1.8
07/09/2010
5.31
 232,890 5.31 5.46 5.21 13,700 3,500 0.4
06/09/2010
5.31
 95,540 5.07 5.31 5.31 8,180 2,500 0.2
01/09/2010
5.07
 101,230 4.85 5.09 4.82 10,810 1,000 0.4
31/08/2010
4.85
 147,410 4.63 4.85 4.76 8,130 20 0.3
30/08/2010
4.63
 46,740 4.42 4.63 4.59 0 0 0
27/08/2010
4.42
 87,400 4.45 4.47 4.30 3,000 0 0.1
26/08/2010
4.45
 97,640 4.38 4.51 4.35 3,770 0 0.1
25/08/2010
4.38
 186,170 4.61 4.61 4.38 51,890 400 1.8
24/08/2010
4.61
 144,880 4.78 4.78 4.59 20,140 0 0.8
23/08/2010
4.78
 36,470 4.97 4.97 4.78 1,200 7,660 -0.3
20/08/2010
4.97
 61,770 5.00 5.00 4.90 16,730 0 0.7
19/08/2010
5.00
 43,360 4.97 5.00 4.93 1,730 1,000 0.0
18/08/2010
4.97
 100,560 5.08 5.14 4.97 21,000 4,000 0.7
17/08/2010
5.08
 144,970 5.07 5.09 4.95 6,920 0 0.3
16/08/2010
5.07
 198,430 4.83 5.07 4.99 25,200 0 1.0
13/08/2010
4.83
 196,050 4.82 4.90 4.76 1,020 1,000 0.0
12/08/2010
4.82
 118,600 5.03 5.03 4.82 5,100 6,170 -0.0
11/08/2010
5.03
 174,070 5.02 5.20 5.02 27,480 0 1.1
10/08/2010
5.02
 142,650 5.26 5.26 5.00 52,000 0 2.1
09/08/2010
5.26
 118,090 5.53 5.53 5.26 1,100 2,230 -0.0
06/08/2010
5.53
 46,040 5.61 5.61 5.53 13,100 0 0.6
05/08/2010
5.61
 32,400 5.70 5.70 5.61 7,880 500 0.3
04/08/2010
5.70
 49,730 5.71 5.71 5.46 300 0 0.0
03/08/2010
5.71
 86,280 5.65 5.77 5.65 2,030 500 0.1
02/08/2010
5.65
 26,220 5.72 5.82 5.65 880 0 0.0
30/07/2010
5.72
 94,900 5.77 5.79 5.72 3,100 1,820 0.1
29/07/2010
5.77
 167,050 5.74 5.77 5.59 0 28,000 -1.3
28/07/2010
5.74
 118,810 5.97 5.97 5.74 32,300 30,000 0.1
27/07/2010
5.97
 95,230 6.01 6.07 5.97 23,000 8,650 0.7
26/07/2010
6.01
 167,010 6.21 6.21 6.01 33,100 0 1.6
23/07/2010
6.21
 66,580 6.27 6.33 6.21 0 0 0
22/07/2010
6.27
 63,800 6.33 6.39 6.27 0 4,550 -0.2
21/07/2010
6.33
 67,800 6.33 6.46 6.27 0 2,000 -0.1
20/07/2010
6.33
 73,190 6.39 6.46 6.33 6,720 1,000 0.3
19/07/2010
6.39
 68,410 6.46 6.46 6.39 6,670 6,000 0.0
16/07/2010
6.46
 62,570 6.46 6.46 6.39 6,690 0 0.3
15/07/2010
6.46
 38,070 6.46 6.46 6.39 0 130 -0.0
14/07/2010
6.46
 76,040 6.58 6.64 6.46 0 0 0
13/07/2010
6.58
 114,780 6.39 6.64 6.46 14,300 0 0.8
12/07/2010
6.39
 113,500 6.46 6.52 6.33 380 16,000 -0.8
09/07/2010
6.46
 101,850 6.46 6.52 6.39 0 6,790 -0.4
08/07/2010
6.46
 206,310 6.64 6.64 6.39 2,000 4,100 -0.1
07/07/2010
6.64
 110,650 6.89 6.95 6.58 600 1,510 -0.0
06/07/2010
6.89
 283,340 6.64 6.95 6.70 5,600 2,000 0.2
05/07/2010
6.64
 132,250 6.33 6.64 6.46 9,520 150 0.5
02/07/2010
6.33
 132,230 6.27 6.46 6.21 1,100 2,420 -0.1
01/07/2010
6.27
 33,810 6.46 6.46 6.27 0 0 0
30/06/2010
6.46
 31,520 6.46 6.46 6.27 2,140 600 0.1
29/06/2010
6.46
 14,690 6.46 6.58 6.46 0 0 0
28/06/2010
6.46
 23,800 6.39 6.52 6.39 2,000 0 0.1
25/06/2010
6.39
 47,410 6.52 6.58 6.39 0 7,440 -0.4
24/06/2010
6.52
 52,420 6.58 6.64 6.52 0 3,780 -0.2
23/06/2010
6.58
 33,390 6.58 6.64 6.52 0 300 -0.0
22/06/2010
6.58
 49,080 6.64 6.64 6.52 8,820 11,480 -0.1
21/06/2010
6.64
 40,120 6.70 6.77 6.64 0 1,460 -0.1
18/06/2010
6.70
 46,650 6.70 6.70 6.64 4,070 0 0.2
17/06/2010
6.70
 40,600 6.64 6.70 6.64 5,410 0 0.3
16/06/2010
6.64
 44,890 6.52 6.70 6.58 100 0 0.0
15/06/2010
6.52
 42,050 6.64 6.64 6.52 0 0 0
14/06/2010
6.64
 32,420 6.64 6.70 6.64 150 0 0.0
11/06/2010
6.64
 35,450 6.58 6.70 6.58 36,892 36,002 0.0
10/06/2010
6.58
 25,590 6.58 6.64 6.58 0 310 -0.0
09/06/2010
6.58
 31,380 6.58 6.70 6.58 0 6,440 -0.3
08/06/2010
6.58
 46,580 6.58 6.64 6.46 0 6,130 -0.3
07/06/2010
6.58
 88,160 6.83 6.83 6.52 0 10,160 -0.5
04/06/2010
6.83
 54,630 6.89 6.89 6.77 0 8,340 -0.5
03/06/2010
6.89
 66,690 6.95 7.08 6.89 0 150 -0.0
02/06/2010
6.95
 74,260 7.02 7.02 6.95 11,680 6,280 0.3
01/06/2010
7.02
 36,950 6.95 7.02 6.77 0 0 0
31/05/2010
6.95
 71,350 7.14 7.14 6.95 100 0 0.0
28/05/2010
7.14
 144,410 6.95 7.20 7.02 1,000 0 0.1
27/05/2010
6.95
 127,450 6.83 6.95 6.77 1,020 0 0.1
26/05/2010
6.83
 95,960 6.52 6.83 6.52 19,250 0 1.0
25/05/2010
6.52
 69,450 6.70 6.70 6.52 18,480 100 1.0
24/05/2010
6.70
 88,540 6.77 6.83 6.46 0 5,000 -0.3
21/05/2010
6.77
 176,810 7.08 7.08 6.77 1,900 10,000 -0.4
20/05/2010
7.08
 191,750 7.08 7.08 6.83 500 1,700 -0.1
19/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2010
7.08
 365,740 7.14 7.45 6.89 30 14,310 -0.8
18/05/2010
7.14
 292,390 7.08 7.14 6.89 5,200 4,690 0.1
17/05/2010
7.08
 115,010 7.14 7.20 6.95 12,400 7,000 0.6
14/05/2010
7.14
 138,570 7.26 7.33 7.14 2,400 28,000 -2.9
13/05/2010
7.26
 144,000 7.39 7.51 7.26 0 2,000 -0.2
12/05/2010
7.39
 504,800 7.39 7.64 7.39 2,990 0 0.4
11/05/2010
7.39
 43,600 7.08 7.39 7.39 500 0 0.1
10/05/2010
7.08
 101,610 7.08 7.08 6.95 820 90 0.1
07/05/2010
7.08
 142,840 7.26 7.26 7.08 1,000 0 0.1
06/05/2010
7.26
 89,410 7.39 7.45 7.26 0 1,990 -0.2
05/05/2010
7.39
 225,780 7.26 7.39 7.20 4,200 4,350 -0.0
04/05/2010
7.26
 103,090 7.26 7.45 7.26 980 0 0.1
29/04/2010
7.26
 138,640 7.26 7.39 7.26 0 0 0
28/04/2010
7.26
 72,470 7.33 7.33 7.20 8,630 0 1.0
27/04/2010
7.33
 196,380 7.51 7.51 7.26 44,710 630 5.3
26/04/2010
7.51
 170,520 7.33 7.57 7.39 10,540 0 1.3
22/04/2010
7.33
 206,510 7.02 7.33 7.20 9,560 200 1.1
21/04/2010
7.02
 116,190 7.02 7.14 7.02 800 0 0.1
20/04/2010
7.02
 104,690 7.14 7.20 7.02 500 500 0
19/04/2010
7.14
 79,490 7.20 7.26 7.08 6,630 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |