CTCP Cao su Đà Nẵng (drc)

31.90
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
(2024-04-10) 		1.80 5.98% 16,837,600 1,054,700 31.2
28.80
32.20
31.90
2 tháng
(2024-03-11) 		-2 -5.90% 67,662,100 778,000 21.0
28.80
35.80
31.90
3 tháng
(2024-02-15) 		-0.10 -0.31% 89,882,600 724,400 20.4
28.80
35.80
31.90
6 tháng
(2023-11-13) 		9.82 44.45% 127,880,900 47,639 -5.7
22.08
35.80
31.90
12 tháng
(2023-05-16) 		12.40 63.62% 188,389,600 4,758,639 103.1
19.36
35.80
31.90
24 tháng
(2022-05-23) 		6.85 27.32% 287,462,000 4,816,215 89.8
15.43
35.80
31.90
36 tháng
(2021-05-26) 		9.10 39.90% 730,815,500 6,332,015 136.8
15.43
35.80
31.90
60 tháng
(2019-06-06) 		17.28 118.22% 1,126,054,270 -11,504,000 -282.5
11.10
35.80
31.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
31.90
0
 567,500 31.90 31.95 31.35 68,200 33,400 1.1
#2 09/05/2024
31.90
-0.30
 944,400 32.25 32.45 31.60 93,300 110,400 -0.6
#3 08/05/2024
32.20
0.20
 1,083,800 31.25 32.20 31.25 106,800 72,400 1.1
#4 07/05/2024
32
0.55
 1,079,700 31.50 32 31.10 79,300 73,500 0.2
#5 06/05/2024
31.45
1.25
 1,411,600 30.65 31.70 30.40 193,300 64,300 4.1
#6 03/05/2024
30.20
0.15
 750,000 30.15 30.65 30.05 129,700 37,100 2.8
#7 02/05/2024
30.05
0.60
 571,300 30 30.30 29.50 14,700 43,100 -0.8
#8 26/04/2024
29.45
-0.25
 464,700 29.25 29.85 29.25 57,300 25,100 0.9
#9 25/04/2024
29.70
-0.35
 563,600 30.20 30.20 29.10 1,100 97,300 -2.9
#10 24/04/2024
30.05
1
 797,500 29.45 30.10 29.15 139,600 37,700 3.0
#11 23/04/2024
29.05
-0.20
 406,900 29 29.30 28.55 22,500 94,800 -2.1
#12 22/04/2024
29.25
0.25
 453,100 29.40 29.50 29 41,200 87,300 -1.4
#13 19/04/2024
29
-0.35
 1,353,100 28.90 29.40 28.05 230,600 105,100 3.7
#14 17/04/2024
29.35
-0.30
 692,300 29.80 30.10 29.20 139,700 48,600 2.7
#15 16/04/2024
29.65
0.85
 1,880,200 28.80 29.80 28.20 567,100 162,100 11.7
#16 15/04/2024
28.80
-2
 1,742,900 30.50 30.70 28.70 343,600 192,300 4.3
#17 12/04/2024
30.80
0.35
 576,600 30.60 30.80 30.15 97,000 47,100 1.5
#18 11/04/2024
30.45
0.35
 1,147,600 29.60 30.80 29 200,400 107,300 2.8
#19 10/04/2024
30.10
-0.85
 918,300 30.95 31 30.10 40,200 37,200 0.1
#20 09/04/2024
30.95
0.65
 1,433,800 30.30 31.15 30 147,600 407,300 -7.9
#21 08/04/2024
30.30
-1.45
 2,797,600 31.50 31.55 29.95 506,000 141,800 11.1
#22 05/04/2024
31.75
-2.35
 6,668,800 33.55 33.65 31.75 407,900 520,800 -3.9
#23 04/04/2024
34.10
-0.55
 1,968,200 34.80 34.90 34 158,500 220,300 -2.2
#24 03/04/2024
34.65
-1.15
 2,421,500 35.80 35.90 34.65 43,100 383,400 -12.0
#25 02/04/2024
35.80
2.30
 5,101,200 33.40 35.80 33.05 23,500 163,800 -4.9
#26 01/04/2024
33.50
0
 1,071,100 33.30 33.95 33.15 30,900 112,800 -2.7
#27 29/03/2024
33.50
1
 4,582,700 32.70 34.50 32.55 773,800 58,300 24.0
#28 28/03/2024
32.50
-0.10
 753,300 32.85 32.90 32.15 17,300 23,100 -0.2
#29 27/03/2024
32.60
-0.20
 1,006,700 32.80 32.90 32.45 202,300 57,700 4.7
#30 26/03/2024
32.80
0.90
 1,284,700 31.95 32.80 31.80 122,700 65,400 1.9
#31 25/03/2024
31.90
-0.45
 1,270,400 32.35 32.45 31.70 151,900 44,100 3.4
#32 22/03/2024
32.35
-0.65
 1,649,100 33 33.40 32.25 17,100 11,200 0.2
#33 21/03/2024
33
0.35
 940,000 32.65 33.10 32.40 18,600 65,800 -1.6
#34 20/03/2024
32.65
0.15
 1,488,900 32.50 32.65 31.60 30,400 204,200 -5.6
#35 19/03/2024
32.50
-0.40
 1,108,000 32.90 33.25 32.20 51,700 72,100 -0.7
#36 18/03/2024
32.90
-1.35
 2,236,500 34.25 34.50 31.90 33,300 14,300 0.6
#37 15/03/2024
34.25
0.45
 2,945,900 33.80 34.65 33.55 534,500 185,600 12.0
#38 14/03/2024
33.80
-0.20
 1,382,800 34 34.60 33.50 272,100 207,700 2.2
#39 13/03/2024
34
0.55
 4,750,000 33.45 34.70 32.55 154,300 926,700 -25.7
#40 12/03/2024
33.45
-0.45
 2,603,000 33.90 35.40 33.45 25,200 222,800 -6.8
#41 11/03/2024
33.90
-0.40
 1,360,300 34.30 34.50 33.75 321,900 212,100 3.8
#42 08/03/2024
34.30
1.85
 4,098,900 32.45 34.70 32 949,100 3,800 31.6
#43 07/03/2024
32.45
0.40
 876,800 32.05 32.80 31.85 17,600 300 0.6
#44 06/03/2024
32.05
-0.45
 703,200 32.50 32.90 31.95 16,700 7,000 0.3
#45 05/03/2024
32.50
-0.05
 781,100 32.55 32.55 32.15 0 21,600 -0.7
#46 04/03/2024
32.55
-0.15
 963,400 32.70 32.90 32.40 300 73,200 -2.4
#47 01/03/2024
32.70
-0.10
 900,800 32.80 33.40 32.60 9,400 24,400 -0.5
#48 29/02/2024
32.80
0.40
 744,700 32.40 32.80 31.80 135,000 20,100 3.7
#49 28/02/2024
32.40
-0.55
 906,400 32.95 32.95 32.20 118,300 36,800 2.6
#50 27/02/2024
32.95
0.65
 1,666,500 32.30 33.50 32.40 29,500 170,800 -4.7
#51 26/02/2024
32.30
0.30
 969,900 32 32.30 31.40 38,700 190,700 -4.8
#52 23/02/2024
32
-0.45
 1,644,700 32.45 32.85 31.20 35,900 282,200 -7.9
#53 22/02/2024
32.45
-0.50
 975,500 32.95 33.20 32.40 55,200 304,200 -8.1
#54 21/02/2024
32.95
1.35
 2,474,900 31.60 33.10 31.10 344,100 272,200 2.4
#55 20/02/2024
31.60
-0.05
 1,154,100 31.65 32.40 31.25 23,000 102,800 -2.5
#56 19/02/2024
31.65
-0.35
 828,100 32 32.20 31.50 56,100 36,500 0.6
#57 16/02/2024
32
0
 845,800 32 33 31.65 200 123,400 -4.0
#58 15/02/2024
32
0.50
 1,685,700 31.50 32.70 31.50 101,800 314,500 -6.8
#59 07/02/2024
31.50
0.80
 1,450,200 30.70 31.85 30.80 39,600 126,300 -2.7
#60 06/02/2024
30.70
-0.10
 886,400 30.80 31.35 30.70 76,800 17,461 1.8
#61 05/02/2024
30.80
-0.70
 1,213,500 31.50 31.90 30.75 39,800 50,400 -0.3
#62 02/02/2024
31.50
-0.10
 1,259,200 31.60 32.85 31.35 38,100 279,500 -7.7
#63 01/02/2024
31.60
-0.40
 939,900 32 32.15 31.50 36,500 237,600 -6.4
#64 31/01/2024
32
0.15
 2,179,800 31.85 32.30 31.30 190,700 314,100 -3.9
#65 30/01/2024
31.85
2.05
 3,016,500 29.80 31.85 29.80 393,100 350,800 1.2
#66 29/01/2024
29.80
0.15
 1,156,800 29.65 30.45 29.60 16,700 535,300 -15.4
#67 26/01/2024
29.65
1.90
 2,492,800 27.75 29.65 27.40 121,300 432,200 -9.0
#68 25/01/2024
27.75
-0.05
 506,500 27.80 27.95 27.20 40,700 203,800 -4.5
#69 24/01/2024
27.80
0.50
 539,200 27.30 27.95 27.15 36,700 213,000 -4.8
#70 23/01/2024
27.30
-0.50
 357,700 27.80 27.80 27.25 25,000 2,100 0.6
#71 22/01/2024
27.80
-0.20
 546,300 28 28 27 32,000 44,200 -0.3
#72 19/01/2024
28
0.05
 633,500 27.95 28.10 27.65 86,000 321,000 -6.5
#73 18/01/2024
27.95
0.65
 683,500 27.30 28.40 27.10 37,600 3,700 0.9
#74 17/01/2024
27.30
0.10
 426,900 27.20 27.40 26.90 53,800 0 1.5
#75 16/01/2024
27.20
0.05
 230,400 27.15 27.30 26.90 4,400 0 0.1
#76 15/01/2024
27.15
0.40
 705,900 26.75 27.15 26.55 233,300 0 6.3
#77 12/01/2024
26.75
-0.40
 1,500,200 27.15 27.15 25.60 51,300 5,600 1.2
#78 11/01/2024
27.15
-0.20
 286,300 27.35 27.45 26.90 11,500 0 0.3
#79 10/01/2024
27.35
0.25
 1,176,200 27.10 28.55 27 30,700 300,300 -7.5
#80 09/01/2024
27.10
0.25
 601,000 26.85 27.40 26.75 44,300 2,000 1.1
#81 08/01/2024
26.85
-0.35
 624,300 27.20 27.30 26.75 28,200 100 0.8
#82 05/01/2024
27.20
0.15
 717,700 27.05 27.50 26.75 14,000 150,000 -3.7
#83 04/01/2024
27.05
-0.35
 595,200 27.40 27.80 27.05 21,800 13,900 0.2
#84 03/01/2024
27.40
-0.25
 439,000 27.65 27.65 27.25 9,700 1,500 0.2
#85 02/01/2024
27.65
1.15
 775,000 26.50 27.80 26.20 33,200 3,400 0.8
#86 29/12/2023
26.50
-0.10
 408,400 26.60 27.35 26.50 2,700 12,100 -0.3
#87 28/12/2023
26.60
0.10
 808,500 26.50 27.65 26.30 12,000 0 0.3
#88 27/12/2023
26.50
0.15
 460,900 26.35 26.89 26.21 18,200 13,900 0.1
#89 26/12/2023
26.35
-0.39
 635,900 26.75 26.75 26.25 82,000 0 2.2
#90 25/12/2023
26.75
0.34
 853,100 26.40 26.94 26.21 268,800 100 7.3
#91 22/12/2023
26.40
1.03
 1,301,200 25.37 26.79 25.71 93,200 49,300 1.2
#92 21/12/2023
25.37
1.62
 1,433,900 23.75 25.37 23.75 63,200 800 1.6
#93 20/12/2023
23.75
0.34
 354,900 23.41 24.05 23.31 53,900 0 1.3
#94 19/12/2023
23.41
-0.59
 370,100 24.00 24.24 23.41 138,000 9,000 3.1
#95 18/12/2023
24.00
0.64
 1,020,500 23.36 24.54 23.36 158,500 35,500 3.0
#96 15/12/2023
23.36
0.69
 457,700 22.67 23.46 22.62 14,000 9,800 0.1
#97 14/12/2023
22.67
0
 68,300 22.67 22.77 22.62 6,500 0 0.2
#98 13/12/2023
22.67
-0.20
 152,100 22.87 23.16 22.67 13,100 3,000 0.2
#99 12/12/2023
22.87
-0.25
 125,500 23.11 23.11 22.77 1,800 100 0.0
#100 11/12/2023
23.11
-0.10
 144,200 23.21 23.31 22.77 6,300 10,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc