CTCP Cao su Đà Nẵng (drc)

28.55
-0.05
(-0.17%)
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
(2024-10-29) 		0 0% 11,277,900 -893,000 -25.2
26.80
28.60
28.60
2 tháng
(2024-09-30) 		-3.15 -9.97% 25,491,000 -2,394,700 -69.8
26.80
31.60
28.60
3 tháng
(2024-08-30) 		-5.55 -16.32% 32,589,200 -2,881,600 -85.4
26.80
34
28.60
6 tháng
(2024-06-03) 		-5.66 -16.58% 100,834,300 -3,848,766 -118.8
26.80
37.45
28.60
12 tháng
(2023-12-04) 		5.94 26.40% 250,257,800 -4,339,927 -141.5
22.22
37.45
28.60
24 tháng
(2022-12-09) 		9.48 49.94% 334,460,400 1,391,467 -9.9
17.87
37.45
28.60
36 tháng
(2021-12-14) 		-0.35 -1.22% 525,715,900 3,294,949 46.8
15.13
37.45
28.60
60 tháng
(2019-12-25) 		11.19 64.80% 1,204,588,930 -16,463,956 -428.9
10.87
37.45
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
16.67
 60,260 16.59 16.74 16.52 15,000 3,010 0.3
28/11/2019
16.59
 324,250 16.78 16.78 16.41 970 27,820 -0.6
27/11/2019
16.78
 178,790 16.88 16.88 16.74 9,580 970 0.2
26/11/2019
16.88
 145,480 16.81 16.96 16.74 0 2,600 -0.1
25/11/2019
16.81
 266,710 16.59 16.81 16.59 157,260 0 3.6
22/11/2019
16.59
 226,600 16.88 16.99 16.56 31,910 41,500 -0.2
21/11/2019
16.88
 222,280 17.03 17.03 16.81 82,340 0 1.9
20/11/2019
17.03
 430,240 16.88 17.10 16.81 121,760 0 2.8
19/11/2019
16.88
 340,000 16.48 16.88 16.52 13,970 4,600 0.2
18/11/2019
16.48
 178,090 16.52 16.70 16.45 15,000 6,490 0.2
15/11/2019
16.52
 148,410 16.52 16.59 16.30 0 1,300 -0.0
14/11/2019
16.52
 217,060 16.63 16.81 16.52 20 12,080 -0.3
13/11/2019
16.63
 203,440 16.85 16.96 16.59 20,030 2,700 0.4
12/11/2019
16.85
 438,590 16.56 16.92 16.56 265,670 34,560 5.3
11/11/2019
16.56
 247,150 16.70 16.99 16.56 0 103,990 -2.4
08/11/2019
16.70
 427,010 16.74 17.18 16.70 22,800 95,720 -1.7
07/11/2019
16.74
 231,030 16.70 16.88 16.59 58,820 38,400 0.5
06/11/2019
16.70
 303,140 16.63 16.78 16.63 19,280 20,270 -0.0
05/11/2019
16.63
 227,870 16.59 16.88 16.56 0 20,000 -0.5
04/11/2019
16.59
 899,640 16.99 17.03 16.56 7,510 260,740 -5.8
01/11/2019
16.99
 174,160 16.74 16.99 16.56 15,970 2,810 0.3
31/10/2019
16.74
 847,880 17.40 17.43 16.67 3,730 82,620 -1.9
30/10/2019
17.40
 189,520 17.29 17.51 17.29 14,850 7,390 0.2
29/10/2019
17.29
 211,840 17.40 17.43 17.29 3,350 30,000 -0.6
28/10/2019
17.40
 176,940 17.25 17.62 17.25 3,330 6,000 -0.1
25/10/2019
17.25
 186,530 17.47 17.51 17.25 13,640 0 0.3
24/10/2019
17.47
 223,150 17.29 17.54 17.18 10,000 0 0.2
23/10/2019
17.29
 228,900 17.36 17.40 17.18 20,500 0 0.5
22/10/2019
17.36
 281,140 17.18 17.51 17.10 37,890 4,930 0.8
21/10/2019
17.18
 524,300 17.76 17.76 17.18 35,100 8,200 0.6
18/10/2019
17.76
 260,270 17.91 17.94 17.62 64,370 0 1.6
17/10/2019
17.91
 551,810 17.76 18.05 17.76 133,000 218,000 -2.1
16/10/2019
17.76
 586,540 17.87 18.09 17.76 139,500 235,000 -2.3
15/10/2019
17.87
 983,630 17.51 18.05 17.51 40 602,030 -14.5
14/10/2019
17.51
 173,720 17.54 17.69 17.43 0 0 0
11/10/2019
17.54
 602,750 17.25 17.69 17.25 0 51,800 -1.2
10/10/2019
17.25
 215,890 17.18 17.25 16.92 38,410 3,750 0.8
09/10/2019
17.18
 202,240 17.14 17.18 16.88 1,120 620 0.0
08/10/2019
17.14
 195,040 17.03 17.40 17.03 30 840 -0.0
07/10/2019
17.03
 408,360 17.36 17.73 17.03 10 56,050 -1.3
04/10/2019
17.36
 628,360 16.92 17.47 17.14 202,090 1,600 4.8
03/10/2019
16.92
 348,340 16.88 17.40 16.74 1,070 55,000 -1.3
02/10/2019
16.88
 260,090 16.59 16.92 16.52 11,000 20,000 -0.2
01/10/2019
16.59
 1,065,910 17.10 17.14 16.41 330,000 580,000 -5.7
30/09/2019
17.10
 406,890 17.32 17.40 17.10 41,000 5,000 0.8
27/09/2019
17.32
 208,360 17.51 17.54 17.18 34,000 15,000 0.5
26/09/2019
17.51
 519,250 17.62 17.62 17.43 98,010 0 2.4
25/09/2019
17.62
 244,840 17.58 17.62 17.40 90,870 10 2.2
24/09/2019
17.58
 380,400 17.40 17.76 17.29 21,470 0 0.5
23/09/2019
17.40
 313,340 17.62 17.65 17.32 129,490 67,280 1.5

Chính sách bảo mật | Điều khoản sử dụng |