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)
28/04/2020
13.79
 530,050 13.86 13.86 13.49 10,350 59,960 -0.9
27/04/2020
13.86
 584,390 14.09 14.27 13.75 0 34,050 -0.6
24/04/2020
14.09
 631,080 14.27 14.27 13.94 0 37,200 -0.7
23/04/2020
14.27
 1,026,840 13.90 14.50 13.98 0 78,430 -1.5
22/04/2020
13.90
 628,870 13.19 13.94 13.19 8,580 54,450 -0.8
21/04/2020
13.19
 1,168,550 14.16 14.16 13.19 13,650 57,150 -0.8
20/04/2020
14.16
 1,066,950 13.86 14.54 13.86 17,470 39,000 -0.4
17/04/2020
13.86
 527,970 13.83 14.05 13.60 1,010 60,420 -1.1
16/04/2020
13.83
 471,140 13.41 13.90 13.34 19,290 39,000 -0.4
15/04/2020
13.41
 565,230 12.78 13.60 12.70 0 310 -0.0
14/04/2020
12.78
 445,170 12.78 13.00 12.41 300 102,590 -1.7
13/04/2020
12.78
 219,710 12.93 13.08 12.63 1,240 53,780 -0.9
10/04/2020
12.93
 385,770 12.97 13.00 12.63 290 139,390 -2.4
09/04/2020
12.97
 564,670 12.14 12.97 12.22 14,310 31,000 -0.3
08/04/2020
12.14
 383,420 12.48 12.48 11.85 17,760 120,000 -1.7
07/04/2020
12.48
 352,190 12.37 12.70 12.33 6,540 95,590 -1.5
06/04/2020
12.37
 454,460 11.58 12.37 11.58 19,090 46,900 -0.5
03/04/2020
11.58
 505,810 11.14 11.58 11.21 16,630 346,880 -5.0
01/04/2020
11.14
 184,560 10.87 11.40 10.87 19,630 82,840 -0.9
31/03/2020
10.87
 403,580 11.55 11.96 10.87 10,380 44,190 -0.5
30/03/2020
11.55
 509,100 12.41 12.41 11.55 50 63,120 -1.0
27/03/2020
12.41
 203,570 12.41 12.63 12.33 210 9,790 -0.2
26/03/2020
12.41
 338,030 12.93 12.93 12.37 11,310 74,620 -1.1
25/03/2020
12.93
 305,600 12.52 13.00 12.74 3,770 27,190 -0.4
24/03/2020
12.52
 273,530 12.52 12.67 12.11 990 63,950 -1.0
23/03/2020
12.52
 501,740 13.45 13.45 12.52 5,920 76,910 -1.2
20/03/2020
13.45
 420,520 13.27 13.64 13.23 5,170 138,260 -2.4
19/03/2020
13.27
 299,220 13.68 13.68 13.15 500 68,810 -1.2
18/03/2020
13.68
 286,810 13.90 14.05 13.45 20 95,500 -1.8
17/03/2020
13.90
 274,820 13.56 13.90 13.19 0 62,570 -1.1
16/03/2020
13.56
 567,370 13.34 13.98 13.19 0 24,740 -0.5
13/03/2020
13.34
 570,520 13.75 13.94 12.93 21,210 252,300 -4.1
12/03/2020
13.75
 872,680 14.72 14.72 13.71 30,170 25,350 0.1
11/03/2020
14.72
 509,700 15.69 15.96 14.61 7,180 96,850 -1.8
10/03/2020
15.69
 446,900 15.58 15.92 14.95 9,180 8,050 0.0
09/03/2020
15.58
 1,154,240 16.74 16.74 15.58 10 23,170 -0.5
06/03/2020
16.74
 202,070 16.55 16.74 16.37 0 36,200 -0.8
05/03/2020
16.55
 198,440 16.44 16.74 16.48 7,620 1,800 0.1
04/03/2020
16.44
 312,680 16.63 16.63 16.37 3,000 32,000 -0.6
03/03/2020
16.63
 154,490 16.55 16.96 16.55 0 19,840 -0.4
02/03/2020
16.55
 265,100 16.78 16.85 16.52 1,000 122,140 -2.7
28/02/2020
16.78
 329,010 17.41 17.41 16.67 21,250 90,800 -1.6
27/02/2020
17.41
 303,350 16.93 17.41 16.82 50,500 79,960 -0.7
26/02/2020
16.93
 222,040 17.04 17.04 16.74 50,000 67,380 -0.4
25/02/2020
17.04
 237,350 16.74 17.04 16.67 3,870 15,140 -0.3
24/02/2020
16.74
 895,970 17.41 17.41 16.70 75,010 9,240 1.5
21/02/2020
17.41
 215,010 17.71 17.71 17.41 630 24,600 -0.6
20/02/2020
17.71
 349,110 17.75 17.94 17.30 5,640 172,040 -3.9
19/02/2020
17.75
 444,270 17.41 17.90 17.26 114,520 75,000 0.9
18/02/2020
17.41
 355,850 17.23 17.49 17.23 43,660 100,920 -1.3
17/02/2020
17.23
 527,690 17.79 17.79 17.23 1,900 101,820 -2.3
14/02/2020
17.79
 287,530 17.75 17.97 17.45 3,790 41,170 -0.9
13/02/2020
17.75
 272,010 17.86 18.16 17.75 28,700 21,420 0.2
12/02/2020
17.86
 498,190 17.45 18.16 17.49 1,000 4,310 -0.1
11/02/2020
17.45
 269,180 17.26 17.71 17.26 5,470 3,660 0.0
10/02/2020
17.26
 231,320 17.64 17.64 17.11 19,960 0 0.5
07/02/2020
17.64
 366,340 17.79 17.94 17.53 93,780 36,640 1.3
06/02/2020
17.79
 432,960 17.00 17.79 17.11 16,100 0 0.4
05/02/2020
17.00
 461,550 16.82 17.41 16.96 25,260 11,300 0.3
04/02/2020
16.82
 487,330 17.11 17.49 16.82 9,010 108,180 -2.3
03/02/2020
17.11
 1,189,140 17.19 17.45 16.25 77,680 0 1.7
31/01/2020
17.19
 854,650 18.46 18.68 17.19 11,750 21,450 -0.2
30/01/2020
18.46
 737,980 19.47 19.47 18.31 5,110 29,170 -0.6
22/01/2020
19.47
 469,760 19.43 19.99 19.13 32,510 28,000 0.1
21/01/2020
19.43
 459,280 19.02 19.43 18.91 46,050 130 1.2
20/01/2020
19.02
 466,920 19.39 19.51 19.02 9,840 106,500 -2.5
17/01/2020
19.39
 746,440 19.62 19.73 19.13 110,550 70,000 1.0
16/01/2020
19.62
 1,276,220 18.53 19.66 18.57 91,980 7,550 2.2
15/01/2020
18.53
 417,530 18.61 18.91 18.53 53,710 51,230 0.1
14/01/2020
18.61
 621,030 18.46 19.17 18.42 17,580 77,640 -1.5
13/01/2020
18.46
 406,620 18.68 18.91 18.35 46,990 46,130 0.0
10/01/2020
18.68
 800,060 18.83 19.21 18.46 134,060 61,280 1.8
09/01/2020
18.83
 1,004,770 18.16 18.98 18.50 198,220 150,880 1.2
08/01/2020
18.16
 767,410 18.65 18.72 18.05 41,260 71,780 -0.7
07/01/2020
18.65
 1,220,030 18.12 18.91 18.09 87,150 110,000 -0.6
06/01/2020
18.12
 789,060 17.64 18.20 17.49 123,750 41,000 2.0
03/01/2020
17.64
 316,560 18.01 18.24 17.64 4,100 9,780 -0.1
02/01/2020
18.01
 616,620 17.41 18.01 17.34 5,000 27,340 -0.5
31/12/2019
17.41
 113,160 17.53 17.56 17.23 20 2,090 -0.0
30/12/2019
17.53
 546,540 17.34 17.75 17.26 29,140 7,230 0.5
27/12/2019
17.34
 235,380 17.26 17.34 17.08 19,540 1,000 0.4
26/12/2019
17.26
 133,990 17.26 17.30 17.11 34,000 7,890 0.6
25/12/2019
17.26
 194,070 17.26 17.49 17.26 1,360 12,350 -0.3
24/12/2019
17.26
 356,770 16.89 17.30 16.78 6,600 5,070 0.0
23/12/2019
16.89
 115,460 16.89 16.96 16.82 0 6,670 -0.2
20/12/2019
16.89
 101,390 16.78 16.96 16.78 5,300 0 0.1
19/12/2019
16.78
 113,990 17.08 17.08 16.78 1,900 11,670 -0.2
18/12/2019
17.08
 142,010 16.89 17.19 16.82 14,730 2,000 0.3
17/12/2019
16.89
 454,890 17.19 17.19 16.78 20,040 10 0.5
16/12/2019
17.19
 169,530 17.15 17.41 17.11 0 27,200 -0.6
13/12/2019
17.15
 369,040 17.53 17.79 17.15 0 49,140 -1.2
12/12/2019
17.53
 390,030 17.49 18.09 17.30 1,650 54,630 -1.3
11/12/2019
17.49
 331,580 17.60 17.60 17.19 12,780 100,930 -2.0
10/12/2019
17.60
 814,550 17.41 17.90 17.41 6,670 52,400 -1.1
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2019
17.41
 932,360 16.67 17.41 16.85 194,780 21,640 4.0
06/12/2019
16.67
 142,580 16.67 16.78 16.56 10,130 12,000 -0.0
05/12/2019
16.67
 85,720 16.74 16.74 16.52 50,750 0 1.2
04/12/2019
16.74
 132,910 16.67 16.78 16.41 25,080 80 0.6
03/12/2019
16.67
 283,530 16.30 16.67 16.15 130,100 11,430 2.7
02/12/2019
16.30
 256,000 16.67 16.67 16.15 10,000 9,060 0.0

Chính sách bảo mật | Điều khoản sử dụng |