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)
26/11/2021
28.51
 1,644,700 29.22 29.30 28.47 4,600 226,800 -7.6
25/11/2021
29.22
 2,096,700 28.55 29.22 28.17 2,500 81,400 -2.7
24/11/2021
28.55
 2,056,400 28.80 29.26 28.38 1,700 149,700 -5.1
23/11/2021
28.80
 1,387,600 27.84 28.84 27.84 86,000 74,300 0.4
22/11/2021
27.84
 2,763,200 29.51 29.60 27.63 127,800 39,300 3.0
19/11/2021
29.51
 3,987,200 31.73 31.98 29.51 9,200 132,200 -4.5
18/11/2021
31.73
 2,444,900 31.40 32.19 31.40 26,600 102,600 -2.9
17/11/2021
31.40
 2,742,100 30.31 31.73 29.85 44,800 6,000 1.4
16/11/2021
30.31
 3,086,800 30.81 30.98 29.80 46,600 5,200 1.5
15/11/2021
30.81
 2,931,700 31.31 31.73 30.56 1,800 192,400 -7.1
12/11/2021
31.31
 3,082,000 30.77 31.35 30.39 200,900 20,700 6.7
11/11/2021
30.77
 5,170,600 30.47 31.23 30.31 41,600 126,700 -3.1
10/11/2021
30.47
 3,773,800 29.64 30.56 29.39 51,500 63,700 -0.4
09/11/2021
29.64
 1,802,800 30.01 30.01 29.39 7,400 76,400 -2.4
08/11/2021
30.01
 5,350,800 28.47 30.27 28.47 11,300 146,700 -4.8
05/11/2021
28.47
 3,558,600 27.42 28.63 27.21 102,400 41,200 2.0
04/11/2021
27.42
 1,451,200 27.75 28.09 27.13 6,100 19,700 -0.4
03/11/2021
27.75
 2,786,500 28.59 28.88 27.67 4,900 127,800 -4.1
02/11/2021
28.59
 2,453,900 28.51 29.13 28.55 7,700 78,600 -2.4
01/11/2021
28.51
 3,707,500 27.63 28.76 27.29 406,800 123,500 9.3
29/10/2021
27.63
 1,597,400 27.96 28.21 27.54 179,500 142,600 1.2
28/10/2021
27.96
 2,175,000 27.42 28.21 27.13 147,700 88,400 1.9
27/10/2021
27.42
 1,228,800 27.33 27.71 27.29 23,200 48,500 -0.8
26/10/2021
27.33
 790,700 27.46 27.63 27.13 8,100 131,300 -4.0
25/10/2021
27.46
 1,941,900 26.71 27.80 26.79 6,000 21,400 -0.5
22/10/2021
26.71
 1,168,200 26.58 26.96 26.46 2,100 18,300 -0.5
21/10/2021
26.58
 1,263,600 27.04 27.21 26.54 0 308,800 -9.8
20/10/2021
27.04
 1,393,300 26.62 27.13 26.46 2,300 43,000 -1.3
19/10/2021
26.62
 2,137,000 26.96 27.00 26.37 12,700 23,000 -0.3
18/10/2021
26.96
 4,286,900 28.63 28.63 26.96 3,600 174,500 -5.6
15/10/2021
28.63
 1,400,500 28.80 29.05 28.13 0 86,600 -2.9
14/10/2021
28.80
 2,696,000 27.96 28.97 28.05 122,000 75,100 1.6
13/10/2021
27.96
 1,133,700 27.71 28.05 27.71 5,100 0 0.2
12/10/2021
27.71
 1,423,900 27.88 28.05 27.63 78,000 400 2.6
11/10/2021
27.88
 1,296,500 27.88 28.26 27.63 39,300 300 1.2
08/10/2021
27.88
 1,371,600 28.51 28.67 27.80 800 65,100 -2.2
07/10/2021
28.51
 2,479,000 28.21 28.93 28.26 83,800 50,700 1.1
06/10/2021
28.21
 1,751,900 27.42 28.26 27.46 0 7,000 -0.2
05/10/2021
27.42
 1,096,400 27.33 27.54 27.21 0 283,000 -9.3
04/10/2021
27.33
 1,393,300 26.62 27.63 26.20 22,400 18,500 0.1
01/10/2021
26.62
 977,000 26.96 27.04 26.37 454,520 404,920 1.6
30/09/2021
26.96
 905,700 26.96 27.38 26.87 127,700 80,200 1.6
29/09/2021
26.96
 1,228,800 26.33 27.00 26.16 500 68,700 -2.2
28/09/2021
26.33
 1,300,300 26.04 26.58 25.62 121,500 100 3.8
27/09/2021
26.04
 2,438,600 27.21 27.33 25.95 18,000 143,800 -4.0
24/09/2021
27.21
 1,603,100 27.80 28.05 27.21 9,000 177,400 -5.5
23/09/2021
27.80
 1,306,500 28.26 28.55 27.71 71,600 288,700 -7.3
22/09/2021
28.26
 1,757,500 27.38 28.47 27.29 9,900 480,700 -15.7
21/09/2021
27.38
 2,443,000 27.63 27.63 26.83 47,000 500 1.5
20/09/2021
27.63
 3,698,400 29.30 29.34 27.63 7,200 484,000 -16.3
17/09/2021
29.30
 1,870,600 29.30 29.72 29.09 2,500 230,300 -8.0
16/09/2021
29.30
 1,657,300 29.13 29.64 28.72 90,500 41,000 1.7
15/09/2021
29.13
 1,578,000 28.72 29.30 28.38 95,400 2,000 3.2
14/09/2021
28.72
 1,363,000 29.13 29.47 28.59 600 38,000 -1.3
13/09/2021
29.13
 1,805,100 29.47 30.14 28.88 184,300 21,200 5.7
10/09/2021
29.47
 1,166,500 29.80 29.89 29.30 0 42,900 -1.5
09/09/2021
29.80
 1,542,500 28.80 29.97 28.80 117,600 27,100 3.1
08/09/2021
28.80
 2,535,600 29.39 29.39 28.47 44,300 178,500 -4.7
07/09/2021
29.39
 3,098,700 30.35 30.35 29.26 174,800 69,400 3.8
06/09/2021
30.35
 2,302,400 30.39 30.89 30.31 147,900 23,300 4.6
01/09/2021
30.39
 4,358,900 29.05 30.56 28.55 102,600 3,400 3.6
31/08/2021
29.05
 3,478,000 28.97 29.55 28.55 3,700 60,400 -2.0
30/08/2021
28.97
 2,843,100 28.47 29.09 28.21 85,023 89,123 -0.1
27/08/2021
28.47
 3,844,000 26.79 28.47 26.12 31,600 400 1.0
26/08/2021
26.79
 2,626,200 27.04 27.54 26.67 260,300 352,700 -3.0
25/08/2021
27.04
 1,223,700 26.37 27.04 26.12 150,200 4,000 4.6
24/08/2021
26.37
 2,900,200 26.12 26.79 25.24 365,600 300 11.3
23/08/2021
26.12
 4,224,200 28.05 28.05 26.12 149,600 108,800 1.3
20/08/2021
28.05
 4,514,400 29.60 29.93 27.54 61,600 54,600 0.2
19/08/2021
29.60
 2,628,200 29.05 29.68 28.88 44,600 73,000 -1.0
18/08/2021
29.05
 2,161,000 28.72 29.47 28.47 78,000 0 2.7
17/08/2021
28.72
 2,344,900 29.05 29.13 28.21 600 21,100 -0.7
16/08/2021
29.05
 3,919,700 28.63 30.10 28.72 34,800 109,200 -2.6
13/08/2021
28.63
 3,365,100 28.17 28.63 27.21 133,800 0 3.8
12/08/2021
28.17
 2,452,500 27.96 28.84 27.80 106,500 300 3.6
11/08/2021
27.96
 4,134,300 28.97 29.80 27.96 8,400 39,000 -1.0
10/08/2021
28.97
 4,464,200 28.55 28.97 28.09 732,300 90,600 21.8
09/08/2021
28.55
 2,464,400 27.71 28.80 27.46 290,700 1,000 9.8
06/08/2021
27.71
 2,879,900 27.71 28.34 27.71 124,900 21,700 3.5
05/08/2021
27.71
 6,938,800 25.91 27.71 25.66 236,900 35,800 6.5
04/08/2021
25.91
 2,132,600 25.95 26.20 25.58 56,500 40,100 0.5
03/08/2021
25.95
 2,330,600 25.87 26.29 25.53 159,000 38,300 3.7
02/08/2021
25.87
 4,393,700 25.07 26.33 24.82 196,400 23,500 5.4
30/07/2021
25.07
 2,854,000 24.74 25.49 24.74 23,600 13,700 0.3
29/07/2021
24.74
 1,288,600 24.61 24.91 24.53 38,400 0 1.1
28/07/2021
24.61
 1,489,200 24.95 25.12 24.45 4,000 33,600 -0.9
27/07/2021
24.95
 1,952,600 24.78 25.53 24.82 130,600 62,700 2.1
26/07/2021
24.78
 2,628,200 23.94 24.87 23.82 88,400 7,100 2.4
23/07/2021
23.94
 2,791,000 24.36 24.99 23.94 40,600 115,800 -2.2
22/07/2021
24.36
 2,148,700 23.69 24.49 23.61 203,000 133,200 2.0
21/07/2021
23.69
 1,281,200 24.03 24.20 23.53 14,100 88,500 -2.1
20/07/2021
24.03
 1,110,100 23.86 24.45 23.61 5,700 116,400 -3.2
19/07/2021
23.86
 5,215,800 23.48 24.70 23.02 313,600 108,700 5.9
16/07/2021
23.48
 1,722,800 23.02 23.86 22.94 140,900 87,500 1.5
15/07/2021
23.02
 880,800 22.52 23.19 22.44 69,100 500 1.9
14/07/2021
22.52
 915,900 22.94 23.11 21.85 8,500 109,900 -2.7
13/07/2021
22.94
 1,290,700 22.44 23.02 22.44 11,600 11,600 0.0
12/07/2021
22.44
 2,771,400 23.02 23.27 21.64 145,400 22,700 3.3
09/07/2021
23.02
 2,267,900 23.36 23.82 22.94 93,000 15,000 2.2
08/07/2021
23.36
 4,258,900 24.28 24.32 23.27 60,300 143,700 -2.4

Chính sách bảo mật | Điều khoản sử dụng |