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
(2024-08-21) 		-2.35 -6.82% 6,695,100 -210,410 -6.8
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.25 -6.55% 18,159,700 -313,506 -10.2
31.85
35
32.10
3 tháng
(2024-06-24) 		-2.85 -8.15% 55,648,500 -1,062,158 -36.2
31.85
37.45
32.10
6 tháng
(2024-03-25) 		0.84 2.67% 142,904,200 62,057 -4.2
28.23
37.45
32.10
12 tháng
(2023-09-26) 		9.98 45.09% 233,337,700 -816,004 -40.9
20.20
37.45
32.10
24 tháng
(2022-10-03) 		8.84 37.98% 328,887,100 4,314,148 75.5
15.13
37.45
32.10
36 tháng
(2021-10-06) 		3.89 13.77% 601,438,400 4,823,172 85.5
15.13
37.45
32.10
60 tháng
(2019-10-17) 		14.19 79.25% 1,190,660,450 -13,290,703 -336.2
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)
18/09/2020
15.46
 593,430 15.42 15.62 15.26 200 54,280 -1.1
17/09/2020
15.42
 1,314,200 15.19 15.78 15.19 0 92,240 -1.8
16/09/2020
15.19
 770,140 14.99 15.23 14.87 5,770 0 0.1
15/09/2020
14.99
 1,879,560 14.59 15.23 14.71 32,130 22,510 0.2
14/09/2020
14.59
 1,032,840 14.63 14.79 14.59 27,430 9,800 0.3
11/09/2020
14.63
 439,440 14.63 14.75 14.52 3,260 0 0.1
10/09/2020
14.63
 921,380 14.44 14.79 14.52 0 32,380 -0.6
09/09/2020
14.44
 1,775,540 13.88 14.44 13.73 59,030 44,100 0.3
08/09/2020
13.88
 681,830 13.69 13.96 13.69 123,340 0 2.2
07/09/2020
13.69
 618,680 13.77 14.00 13.69 94,030 73,420 0.4
04/09/2020
13.77
 322,220 13.88 13.88 13.57 160 0 0.0
03/09/2020
13.88
 692,910 13.84 14.16 13.88 6,730 73,630 -1.2
01/09/2020
13.84
 796,280 13.41 13.84 13.37 63,920 50,000 0.2
31/08/2020
13.41
 519,550 13.57 13.65 13.33 381,950 495,580 -1.9
28/08/2020
13.57
 726,750 13.57 13.73 13.45 0 315,000 -5.4
27/08/2020
13.57
 291,690 13.53 13.61 13.45 9,350 125,100 -2.0
26/08/2020
13.53
 429,030 13.65 13.81 13.53 111,640 61,800 0.9
25/08/2020
13.65
 1,190,510 13.21 13.73 13.33 24,550 110,000 -1.5
24/08/2020
13.21
 448,230 13.06 13.37 13.13 13,130 119,100 -1.8
21/08/2020
13.06
 367,620 13.02 13.13 12.98 7,480 100,000 -1.5
20/08/2020
13.02
 277,490 13.17 13.25 13.02 6,930 127,350 -2.0
19/08/2020
13.17
 358,000 13.21 13.21 13.10 3,780 0 0.1
18/08/2020
13.21
 617,130 12.90 13.29 12.90 250,650 100,000 2.5
17/08/2020
12.90
 280,760 12.74 12.90 12.62 71,160 0 1.2
14/08/2020
12.74
 765,610 13.17 13.17 12.70 35,000 315,790 -4.6
13/08/2020
13.17
 309,500 13.21 13.37 13.02 10,000 56,260 -0.8
12/08/2020
13.21
 427,840 12.90 13.21 12.86 79,000 10,000 1.1
11/08/2020
12.90
 339,130 12.86 12.98 12.82 146,550 50,000 1.6
10/08/2020
12.86
 359,080 12.42 12.94 12.46 86,830 0 1.4
07/08/2020
12.42
 472,200 12.58 12.58 12.31 0 90,140 -1.4
06/08/2020
12.58
 195,470 12.74 12.82 12.54 15,000 0 0.2
05/08/2020
12.74
 408,730 12.46 12.74 12.35 45,750 178,860 -2.1
04/08/2020
12.46
 461,110 12.31 12.70 12.39 39,840 192,530 -2.4
03/08/2020
12.31
 463,880 11.91 12.31 11.83 137,040 130,400 0.1
31/07/2020
11.91
 169,250 12.03 12.03 11.83 0 42,630 -0.6
30/07/2020
12.03
 283,940 11.83 12.11 11.91 139,690 104,700 0.5
29/07/2020
11.83
 402,550 12.31 12.31 11.60 62,020 0 0.9
28/07/2020
12.31
 376,210 11.83 12.35 11.83 15,410 100,000 -1.3
27/07/2020
11.83
 1,015,450 12.70 12.70 11.83 18,920 411,520 -6.0
24/07/2020
12.70
 752,170 13.37 13.37 12.62 20,130 50,000 -0.5
23/07/2020
13.37
 520,100 13.65 13.65 13.29 48,400 256,450 -3.5
22/07/2020
13.65
 317,950 13.77 13.84 13.65 54,600 52,030 0.0
21/07/2020
13.77
 383,060 14.08 14.08 13.77 34,570 145,740 -2.0
20/07/2020
14.08
 174,330 14.16 14.24 14.04 100,200 4,220 1.7
17/07/2020
14.16
 194,930 13.96 14.28 13.96 24,750 2,480 0.4
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
13.96
 1,234,310 14.20 14.59 13.81 300 136,070 -2.4
15/07/2020
14.20
 274,350 14.20 14.31 14.12 1,200 119,470 -2.2
14/07/2020
14.20
 235,430 14.05 14.24 13.98 72,640 1,530 1.3
13/07/2020
14.05
 272,430 14.16 14.27 14.01 10 101,990 -1.9
10/07/2020
14.16
 461,380 14.01 14.27 14.01 213,110 4,840 3.9
09/07/2020
14.01
 420,970 14.09 14.27 13.94 0 60,960 -1.1
08/07/2020
14.09
 154,400 13.90 14.16 13.90 11,880 0 0.2
07/07/2020
13.90
 341,820 13.86 14.09 13.86 133,480 6,510 2.4
06/07/2020
13.86
 245,610 13.86 14.05 13.68 5,750 126,350 -2.2
03/07/2020
13.86
 190,580 13.71 14.01 13.75 32,160 80,000 -0.9
02/07/2020
13.71
 175,960 13.68 13.94 13.68 0 51,440 -0.9
01/07/2020
13.68
 307,650 13.30 13.90 13.38 8,730 112,500 -1.9
30/06/2020
13.30
 605,100 13.86 14.12 13.23 200 11,830 -0.2
29/06/2020
13.86
 431,650 14.42 14.42 13.83 200 11,830 -0.2
26/06/2020
14.42
 224,400 14.50 14.72 14.39 200 11,830 -0.2
25/06/2020
14.50
 646,830 14.57 14.72 14.35 196,620 281,260 -1.7
24/06/2020
14.57
 198,470 14.80 14.87 14.54 1,710 7,920 -0.1
23/06/2020
14.80
 473,250 14.91 15.10 14.57 0 76,660 -1.5
22/06/2020
14.91
 778,320 14.46 14.95 14.42 12,050 4,600 0.1
19/06/2020
14.46
 124,810 14.54 14.54 14.31 0 0 0
18/06/2020
14.54
 186,040 14.24 14.57 14.01 72,780 0 1.4
17/06/2020
14.24
 287,520 14.16 14.27 14.05 148,350 40,000 2.1
16/06/2020
14.16
 532,880 13.75 14.20 13.86 200,000 550 3.8
15/06/2020
13.75
 1,211,440 14.57 14.95 13.60 204,920 53,340 3.0
12/06/2020
14.57
 751,580 14.95 14.95 14.20 200,000 9,840 3.7
11/06/2020
14.95
 1,402,310 15.62 15.99 14.95 10,330 48,440 -0.8
10/06/2020
15.62
 1,592,850 15.10 15.69 14.87 11,320 2,000 0.2
09/06/2020
15.10
 1,223,720 14.91 15.28 14.83 18,880 2,000 0.3
08/06/2020
14.91
 997,750 14.76 15.21 14.76 18,650 107,070 -1.8
05/06/2020
14.76
 414,300 14.65 14.80 14.57 56,880 108,500 -1.0
04/06/2020
14.65
 436,820 14.80 14.87 14.65 7,430 28,980 -0.4
03/06/2020
14.80
 287,830 14.72 14.91 14.72 0 37,120 -0.7
02/06/2020
14.72
 668,710 15.06 15.28 14.72 78,930 104,920 -0.5
01/06/2020
15.06
 463,680 14.76 15.21 14.80 49,210 27,500 0.4
29/05/2020
14.76
 742,080 14.87 14.87 14.61 0 38,550 -0.8
28/05/2020
14.87
 520,500 15.02 15.25 14.76 2,100 43,850 -0.8
27/05/2020
15.02
 716,030 15.47 15.54 15.02 5,920 44,830 -0.8
26/05/2020
15.47
 1,946,620 14.50 15.47 14.65 21,540 28,000 -0.1
25/05/2020
14.50
 706,890 14.12 14.50 14.05 7,080 78,000 -1.3
22/05/2020
14.12
 503,130 14.35 14.39 14.09 1,750 94,010 -1.8
21/05/2020
14.35
 491,030 14.16 14.54 14.12 4,430 17,000 -0.2
20/05/2020
14.16
 207,580 14.20 14.31 14.05 0 51,080 -1.0
19/05/2020
14.20
 565,710 14.12 14.39 14.12 3,680 15,180 -0.2
18/05/2020
14.12
 490,960 14.16 14.16 13.86 0 20,370 -0.4
15/05/2020
14.16
 631,940 14.50 14.72 14.16 500 22,090 -0.4
14/05/2020
14.50
 616,150 14.72 14.72 14.42 1,450 170,810 -3.3
13/05/2020
14.72
 885,270 15.02 15.06 14.69 33,700 76,020 -0.8
12/05/2020
15.02
 576,880 14.80 15.13 14.65 22,930 44,000 -0.4
11/05/2020
14.80
 596,190 14.50 14.83 14.39 1,490 63,440 -1.2
08/05/2020
14.50
 1,802,400 14.91 14.91 14.42 1,000 225,930 -4.4
07/05/2020
14.91
 939,800 14.95 15.13 14.72 0 150,630 -3.0
06/05/2020
14.95
 901,360 14.72 15.25 14.65 206,200 142,540 1.3
05/05/2020
14.72
 430,680 14.80 14.91 14.20 0 25,250 -0.5
04/05/2020
14.80
 1,257,370 14.39 15.25 14.05 321,760 119,310 4.1
29/04/2020
14.39
 1,050,510 13.79 14.46 13.64 263,460 21,000 4.6

Chính sách bảo mật | Điều khoản sử dụng |