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)
06/02/2009
0.93
 9,040 0.91 0.96 0.91 0 0 0
05/02/2009
0.91
 12,630 0.96 0.98 0.91 0 0 0
04/02/2009
0.96
 11,180 0.97 1.01 0.95 0 0 0
03/02/2009
0.97
 5,830 0.97 0.98 0.95 0 620 0
02/02/2009
0.97
 7,680 0.98 1.03 0.97 0 1,130 0
23/01/2009
0.98
 2,880 0.98 0.98 0.97 0 140 0
22/01/2009
0.98
 2,510 0.98 0.98 0.97 0 0 0
21/01/2009
0.98
 9,460 0.99 0.99 0.97 0 0 0
20/01/2009
0.99
 4,340 0.98 0.99 0.97 0 0 0
19/01/2009
0.98
 3,690 0.98 0.98 0.97 0 0 0
16/01/2009
0.98
 1,010 0.97 0.99 0.97 0 0 0
15/01/2009
0.97
 1,000 0.95 0.98 0.97 500 0 0
14/01/2009
0.95
 5,660 0.98 0.98 0.95 0 0 0
13/01/2009
0.98
 5,000 1.01 1.01 0.98 0 0 0
12/01/2009
1.01
 1,420 1.01 1.02 0.99 0 0 0
09/01/2009
1.01
 2,080 1.03 1.03 1.00 0 0 0
08/01/2009
1.03
 3,680 1.02 1.03 0.98 0 0 0
07/01/2009
1.02
 6,350 1.01 1.03 1.02 0 0 0
06/01/2009
1.01
 6,800 0.97 1.01 0.98 0 350 0
05/01/2009
0.97
 4,470 0.96 0.97 0.94 10 0 0
02/01/2009
0.96
 2,750 0.95 0.98 0.96 0 650 0
31/12/2008
0.95
 7,400 0.98 0.98 0.95 0 0 0
30/12/2008
0.98
 2,840 0.98 0.98 0.95 1,000 0 0
29/12/2008
0.98
 4,900 0.99 0.99 0.97 0 0 0
26/12/2008
0.99
 12,500 0.95 0.99 0.94 0 0 0
25/12/2008
0.95
 840 0.95 0.95 0.94 0 0 0
24/12/2008
0.95
 5,630 0.94 0.96 0.91 0 0 0
23/12/2008
0.94
 6,600 0.96 0.96 0.94 0 0 0
22/12/2008
0.96
 9,280 0.97 0.97 0.95 0 0 0
19/12/2008
0.97
 2,920 0.97 0.97 0.94 0 0 0
18/12/2008
0.97
 8,820 0.94 0.97 0.95 0 0 0
17/12/2008
0.94
 2,760 0.91 0.95 0.93 0 0 0
16/12/2008
0.91
 13,200 0.94 0.94 0.91 0 0 0
15/12/2008
0.94
 27,520 0.97 1.00 0.94 0 12,820 0
12/12/2008
0.97
 29,470 0.92 0.97 0.93 0 12,830 0
11/12/2008
0.92
 23,000 0.89 0.92 0.89 0 15,000 0
10/12/2008
0.89
 9,150 0.90 0.90 0.89 0 5,000 0
09/12/2008
0.90
 7,910 0.90 0.91 0.87 0 5,350 0
08/12/2008
0.90
 24,160 0.94 0.96 0.90 100 7,000 0
05/12/2008
0.94
 3,150 0.98 0.98 0.94 0 550 0
04/12/2008
0.98
 4,710 0.98 1.02 0.98 0 610 0
03/12/2008
0.98
 10,310 0.98 0.98 0.95 2,200 5,000 0
02/12/2008
0.98
 16,640 1.02 1.02 0.97 1,000 15,000 0
01/12/2008
1.02
 16,740 1.02 1.04 1.02 0 10,600 0
28/11/2008
1.02
 23,900 0.98 1.02 0.98 0 15,000 0
27/11/2008
0.98
 16,000 1.03 1.03 0.98 2,300 11,810 0
26/11/2008
1.03
 16,510 1.08 1.08 1.03 0 14,060 0
25/11/2008
1.08
 28,540 1.08 1.08 1.05 0 15,090 0
24/11/2008
1.08
 21,910 1.12 1.18 1.08 0 15,000 0
21/11/2008
1.12
 22,000 1.14 1.19 1.10 0 15,000 0
20/11/2008
1.14
 17,900 1.16 1.16 1.13 1,000 15,000 0
19/11/2008
1.16
 16,870 1.15 1.19 1.14 0 15,000 0
18/11/2008
1.15
 32,060 1.18 1.18 1.14 0 15,000 0
17/11/2008
1.18
 29,190 1.22 1.27 1.18 0 15,000 0
14/11/2008
1.22
 41,830 1.25 1.31 1.22 0 30,000 0
13/11/2008
1.25
 23,540 1.29 1.33 1.24 0 14,400 0
12/11/2008
1.29
 33,010 1.35 1.35 1.29 0 20,000 0
11/11/2008
1.35
 34,850 1.29 1.35 1.23 0 15,000 0
10/11/2008
1.29
 36,110 1.32 1.38 1.27 0 15,000 0
07/11/2008
1.32
 8,440 1.39 1.39 1.32 0 5,740 0
06/11/2008
1.39
 28,460 1.46 1.46 1.39 0 10,000 0
05/11/2008
1.46
 14,440 1.39 1.46 1.46 0 5,000 0
04/11/2008
1.39
 23,420 1.33 1.39 1.33 0 0 0
03/11/2008
1.33
 10,910 1.28 1.33 1.22 1,000 0 0
31/10/2008
1.28
 22,180 1.25 1.29 1.25 3,600 0 0
30/10/2008
1.25
 17,540 1.22 1.26 1.16 300 0 0
29/10/2008
1.22
 27,720 1.17 1.23 1.12 1,000 1,400 0
28/10/2008
1.17
 16,400 1.23 1.23 1.17 0 7,110 0
27/10/2008
1.23
 10,780 1.29 1.29 1.23 0 0 0
24/10/2008
1.29
 17,850 1.35 1.35 1.29 0 0 0
23/10/2008
1.35
 9,920 1.42 1.42 1.35 0 0 0
22/10/2008
1.42
 15,650 1.47 1.47 1.40 0 1,100 0
21/10/2008
1.47
 41,710 1.54 1.54 1.47 890 500 0
20/10/2008
1.54
 8,550 1.62 1.62 1.54 0 0 0
17/10/2008
1.62
 24,410 1.70 1.70 1.62 0 0 0
16/10/2008
1.70
 5,240 1.78 1.78 1.70 800 0 0
15/10/2008
1.78
 27,440 1.75 1.79 1.67 2,500 0 0
14/10/2008
1.75
 5,200 1.68 1.75 1.75 0 0 0
13/10/2008
1.68
 7,120 1.72 1.76 1.68 1,100 0 0
10/10/2008
1.72
 13,890 1.81 1.81 1.72 0 0 0
09/10/2008
1.81
 16,600 1.82 1.91 1.73 0 300 0
08/10/2008
1.82
 23,800 1.83 1.83 1.74 0 1,960 0
07/10/2008
1.83
 39,870 1.93 1.93 1.83 6,000 5,040 0
06/10/2008
1.93
 19,440 2.03 2.03 1.93 10,000 3,200 0
03/10/2008
2.03
 4,370 2.02 2.03 1.97 0 1,500 0
02/10/2008
2.02
 14,840 1.99 2.07 2.02 1,300 3,820 0
01/10/2008
1.99
 57,680 1.97 2.06 1.96 0 0 0
30/09/2008
1.97
 5,320 2.07 2.07 1.97 0 0 0
29/09/2008
2.07
 27,930 2.15 2.15 2.07 9,000 0 0
26/09/2008
2.15
 27,200 2.10 2.20 2.12 0 0 0
25/09/2008
2.10
 25,580 2.00 2.10 1.99 0 0 0
24/09/2008
2.00
 37,710 2.10 2.10 2.00 12,440 15,680 0
23/09/2008
2.10
 89,610 2.00 2.10 1.96 29,560 0 0
22/09/2008
2.00
 4,000 1.91 2.00 2.00 0 0 0
19/09/2008
1.91
 84,220 1.82 1.91 1.87 3,610 50,150 0
18/09/2008
1.82
 47,600 1.90 1.90 1.81 24,460 1,200 0
17/09/2008
1.90
 29,390 2.00 2.00 1.90 100 0 0
16/09/2008
2.00
 58,760 2.10 2.10 2.00 23,000 0 0
15/09/2008
2.10
 33,690 2.05 2.15 2.05 200 3,000 0
12/09/2008
2.05
 28,870 2.14 2.21 2.04 5,860 2,900 0

Chính sách bảo mật | Điều khoản sử dụng |