CTCP Cao su Đà Nẵng (drc)

32.10
-0.20
(-0.62%)
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)
15/11/2007
5.85
 28,330 5.89 5.94 5.76 10,000 0 0
14/11/2007
5.89
 26,200 5.62 5.89 5.85 0 0 0
13/11/2007
5.62
 43,210 5.85 5.85 5.57 10,880 0 0
12/11/2007
5.85
 27,720 5.89 5.89 5.80 12,000 7,460 0
09/11/2007
5.89
 16,350 5.98 5.98 5.89 200 0 0
08/11/2007
5.98
 10,610 6.03 6.08 5.98 0 1,500 0
07/11/2007
6.03
 22,790 6.03 6.03 5.94 1,500 0 0
06/11/2007
6.03
 39,340 6.08 6.17 6.03 4,470 0 0
05/11/2007
6.08
 18,730 6.17 6.17 6.08 0 0 0
02/11/2007
6.17
 19,440 6.26 6.26 6.12 0 0 0
01/11/2007
6.26
 79,950 6.30 6.30 6.21 50,000 0 0
31/10/2007
6.30
 102,410 6.30 6.30 6.21 93,830 0 0
30/10/2007
6.30
 74,450 6.08 6.30 6.17 62,840 0 0
29/10/2007
6.08
 34,000 6.17 6.17 6.08 0 0 0
26/10/2007
6.17
 52,260 6.21 6.26 6.17 1,000 0 0
25/10/2007
6.21
 77,990 6.21 6.35 6.21 100 0 0
24/10/2007
6.21
 61,000 6.17 6.26 6.12 0 0 0
23/10/2007
6.17
 36,340 6.21 6.21 6.17 200 0 0
22/10/2007
6.21
 31,810 6.30 6.30 6.21 0 9,310 0
19/10/2007
6.30
 68,340 6.40 6.40 6.17 0 41,000 0
18/10/2007
6.40
 117,480 6.44 6.67 6.40 0 10,450 0
17/10/2007
6.44
 141,180 6.17 6.44 6.35 0 0 0
16/10/2007
6.17
 141,710 6.08 6.26 6.08 2,200 111,000 0
15/10/2007
6.08
 64,080 6.12 6.17 6.08 200 40,580 0
12/10/2007
6.12
 60,610 6.17 6.17 6.12 3,000 33,630 0
11/10/2007
6.17
 43,140 6.17 6.26 6.17 11,000 30,000 0
10/10/2007
6.17
 25,820 6.21 6.21 6.17 20 2,190 0
09/10/2007
6.21
 19,720 6.26 6.26 6.21 100 6,000 0
08/10/2007
6.26
 20,630 6.26 6.35 6.26 100 4,000 0
05/10/2007
6.26
 26,850 6.30 6.30 6.12 0 0 0
04/10/2007
6.30
 28,270 6.49 6.49 6.30 0 0 0
03/10/2007
6.49
 37,340 6.53 6.53 6.35 450 0 0
02/10/2007
6.53
 50,510 6.40 6.58 6.40 0 200 0
01/10/2007
6.40
 82,990 6.12 6.40 6.26 0 0 0
28/09/2007
6.12
 32,280 6.08 6.17 6.08 0 0 0
27/09/2007
6.08
 17,610 6.17 6.17 6.03 500 0 0
26/09/2007
6.17
 48,250 6.08 6.30 6.17 3,320 0 0
25/09/2007
6.08
 41,400 5.85 6.12 5.94 0 0 0
24/09/2007
5.85
 16,020 5.85 5.85 5.80 0 0 0
21/09/2007
5.85
 15,160 5.85 5.89 5.85 0 0 0
20/09/2007
5.85
 21,850 5.85 5.89 5.85 0 0 0
19/09/2007
5.85
 17,130 5.85 5.85 5.80 0 0 0
18/09/2007
5.85
 15,510 5.85 5.89 5.85 0 0 0
17/09/2007
5.85
 4,490 5.89 5.89 5.85 0 0 0
14/09/2007
5.89
 5,310 5.85 5.94 5.89 0 0 0
13/09/2007
5.85
 5,980 5.89 5.89 5.85 200 0 0
12/09/2007
5.89
 5,050 5.89 5.94 5.85 200 0 0
11/09/2007
5.89
 9,070 5.98 5.98 5.89 0 0 0
10/09/2007
5.98
 6,130 6.03 6.03 5.94 1,600 0 0
07/09/2007
6.03
 8,750 6.03 6.03 5.94 0 0 0
06/09/2007
6.03
 6,220 5.98 6.03 5.94 450 0 0
05/09/2007
5.98
 26,890 6.03 6.08 5.98 11,000 0 0
04/09/2007
6.03
 7,760 5.94 6.08 6.03 2,000 0 0
31/08/2007
5.94
 46,350 6.03 6.03 5.94 0 42,260 0
30/08/2007
6.03
 5,000 6.03 6.08 6.03 0 0 0
29/08/2007
6.03
 10,120 6.12 6.12 5.94 0 0 0
28/08/2007
6.12
 95,590 5.94 6.12 5.94 94,930 200 0
27/08/2007
5.94
 6,320 6.08 6.08 5.94 500 0 0
24/08/2007
6.08
 89,890 5.80 6.08 5.80 88,240 2,770 0
23/08/2007
5.80
 11,040 5.76 5.80 5.80 100 0 0
22/08/2007
5.76
 6,690 5.89 5.89 5.76 0 1,460 0
21/08/2007
5.89
 32,190 5.80 5.94 5.80 23,000 9,000 0
20/08/2007
5.80
 12,390 5.76 5.85 5.76 200 90 0
17/08/2007
5.76
 11,240 5.85 5.85 5.71 0 0 0
16/08/2007
5.85
 10,300 5.89 5.89 5.85 0 0 0
15/08/2007
5.89
 13,720 5.98 5.98 5.85 0 0 0
14/08/2007
5.98
 16,100 5.98 6.08 5.94 0 2,100 0
13/08/2007
5.98
 15,220 6.17 6.17 5.94 300 0 0
10/08/2007
6.17
 125,890 6.08 6.17 5.94 87,530 0 0
09/08/2007
6.08
 98,950 5.80 6.08 5.85 86,510 100 0
08/08/2007
5.80
 32,640 5.80 5.80 5.71 23,050 0 0
07/08/2007
5.80
 15,110 5.80 5.80 5.71 0 0 0
06/08/2007
5.80
 57,000 5.80 5.80 5.76 47,340 0 0
03/08/2007
5.80
 114,960 5.66 5.80 5.66 101,310 720 0
02/08/2007
5.66
 77,360 5.44 5.66 5.48 68,320 3,000 0
01/08/2007
5.44
 16,930 5.39 5.53 5.39 6,970 0 0
31/07/2007
5.39
 39,070 5.44 5.44 5.21 32,290 780 0
30/07/2007
5.44
 9,340 5.48 5.48 5.34 0 0 0
27/07/2007
5.48
 18,670 5.57 5.57 5.48 11,090 0 0
26/07/2007
5.57
 19,620 5.62 5.62 5.57 15,360 0 0
25/07/2007
5.62
 26,780 5.62 5.62 5.62 24,160 0 0
24/07/2007
5.62
 19,000 5.66 5.66 5.62 9,470 0 0
23/07/2007
5.66
 20,970 5.57 5.66 5.62 5,520 0 0
20/07/2007
5.57
 30,820 5.62 5.62 5.57 20,590 0 0
19/07/2007
5.62
 22,470 5.66 5.66 5.57 20,230 0 0
18/07/2007
5.66
 11,670 5.66 5.66 5.66 18,100 0 0
17/07/2007
5.66
 19,950 5.48 5.66 5.57 11,400 0 0
16/07/2007
5.48
 30,150 5.71 5.71 5.48 600 0 0
13/07/2007
5.71
 16,980 5.71 5.71 5.66 300 1,020 0
12/07/2007
5.71
 15,400 5.76 5.76 5.71 600 0 0
11/07/2007
5.76
 26,110 5.85 5.85 5.76 500 0 0
10/07/2007
5.85
 14,070 5.71 5.85 5.76 0 0 0
09/07/2007
5.71
 34,970 5.71 5.71 5.71 25,640 0 0
06/07/2007
5.71
 27,860 5.71 5.71 5.66 12,650 0 0
05/07/2007
5.71
 9,250 5.89 5.89 5.71 2,900 2,000 0
04/07/2007
5.89
 44,440 5.62 5.89 5.62 29,580 0 0
03/07/2007
5.62
 18,610 5.76 5.76 5.53 0 100 0
02/07/2007
5.76
 19,910 5.94 5.94 5.76 2,500 0 0
29/06/2007
5.94
 19,200 5.98 5.98 5.94 2,880 1,230 0
28/06/2007
5.98
 9,910 6.03 6.03 5.98 2,140 0 0

Chính sách bảo mật | Điều khoản sử dụng |