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)
20/09/2019
17.62
 443,310 17.32 17.62 17.14 118,530 30,320 2.1
19/09/2019
17.32
 419,470 17.32 17.69 17.18 75,410 109,360 -0.8
18/09/2019
17.32
 346,800 17.32 17.47 17.10 80,090 10,780 1.6
17/09/2019
17.32
 664,940 17.40 17.62 17.10 47,170 13,470 0.8
16/09/2019
17.40
 849,390 16.74 17.40 16.59 608,230 500,000 2.5
13/09/2019
16.74
 674,140 16.67 16.92 16.52 0 101,100 -2.3
12/09/2019
16.67
 588,920 16.04 16.74 16.19 73,000 110,000 -0.8
11/09/2019
16.04
 516,960 15.57 16.37 15.57 134,500 100,000 0.7
10/09/2019
15.57
 333,360 15.79 15.79 15.35 0 0 0
09/09/2019
15.79
 128,150 15.90 16.04 15.79 0 0 0
06/09/2019
15.90
 118,980 15.79 16.04 15.79 880 0 0.0
05/09/2019
15.79
 212,240 15.64 15.97 15.64 100,000 78,720 0.5
04/09/2019
15.64
 375,740 16.12 16.12 15.64 28,500 16,850 0.3
03/09/2019
16.12
 218,460 16.37 16.48 16.12 24,500 5,000 0.4
30/08/2019
16.37
 262,290 16.08 16.41 16.08 24,000 0 0.5
29/08/2019
16.08
 114,580 16.19 16.23 15.86 0 10,000 -0.2
28/08/2019
16.19
 399,700 15.86 16.23 15.53 30,500 10,000 0.5
27/08/2019
15.86
 421,530 16.23 16.41 15.86 102,300 147,520 -1.0
26/08/2019
16.23
 378,580 16.37 16.48 16.01 0 61,800 -1.4
23/08/2019
16.37
 729,840 16.81 17.03 16.30 65,000 328,000 -5.9
22/08/2019
16.81
 755,040 16.30 16.85 16.23 288,500 7,000 6.4
21/08/2019
16.30
 594,540 16.08 16.52 16.01 77,000 0 1.7
20/08/2019
16.08
 752,970 15.72 16.45 15.93 100,000 88,010 0.3
19/08/2019
15.72
 321,340 15.79 16.19 15.72 0 100,000 -2.2
16/08/2019
15.79
 691,210 15.79 16.30 15.61 116,300 148,000 -0.7
15/08/2019
15.79
 964,060 15.31 16.23 14.98 409,970 124,000 6.2
14/08/2019
15.31
 1,033,750 15.06 15.64 14.91 108,800 110,090 -0.0
13/08/2019
15.06
 239,730 15.06 15.06 14.77 100,000 0 2.0
12/08/2019
15.06
 290,380 14.95 15.06 14.87 100,000 23,000 1.6
09/08/2019
14.95
 679,450 14.25 15.06 14.25 0 20,000 -0.4
08/08/2019
14.25
 145,160 14.18 14.33 14.03 0 10,000 -0.2
07/08/2019
14.18
 306,150 14.03 14.36 14.03 80,000 34,350 0.9
06/08/2019
14.03
 143,170 14.29 14.29 13.96 0 12,700 -0.2
05/08/2019
14.29
 76,720 14.25 14.40 14.18 0 1,040 -0.0
02/08/2019
14.25
 78,410 14.11 14.47 14.07 0 0 0
01/08/2019
14.11
 62,820 14.51 14.51 14.11 0 0 0
31/07/2019
14.51
 101,750 14.40 14.51 14.25 0 0 0
30/07/2019
14.40
 231,400 13.89 14.55 13.96 25,010 0 0.5
29/07/2019
13.89
 118,140 14.14 14.14 13.89 0 0 0
26/07/2019
14.14
 57,730 14.14 14.33 14.11 1,150 1,010 0.0
25/07/2019
14.14
 172,450 14.44 14.44 14.14 0 760 -0.0
24/07/2019
14.44
 163,210 14.51 14.51 14.33 0 3,140 -0.1
23/07/2019
14.51
 81,870 14.62 14.62 14.47 0 100 -0.0
22/07/2019
14.62
 152,890 14.51 14.73 14.47 50 5,460 -0.1
19/07/2019
14.51
 373,030 14.33 14.77 14.33 0 4,210 -0.1
18/07/2019
14.33
 408,230 14.33 14.62 14.33 0 200 -0.0
17/07/2019
14.33
 517,880 13.85 14.36 13.89 101,000 20,000 1.6
16/07/2019
13.85
 112,340 13.96 14.03 13.81 0 400 -0.0
15/07/2019
13.96
 115,730 14.07 14.14 13.92 0 25,000 -0.5
12/07/2019
14.07
 165,180 14.18 14.33 14.07 102,000 6,000 1.9
11/07/2019
14.18
 201,280 13.96 14.18 13.85 128,500 2,310 2.4
10/07/2019
13.96
 120,280 13.96 14.11 13.92 58,990 0 1.1
09/07/2019
13.96
 276,350 13.60 14.11 13.60 100,330 4,160 1.8
08/07/2019
13.60
 41,880 13.81 13.81 13.60 0 0 0
05/07/2019
13.81
 139,570 13.85 13.89 13.74 0 300 -0.0
04/07/2019
13.85
 346,160 13.52 14.03 13.49 60,300 710 1.1
03/07/2019
13.52
 70,740 13.60 13.63 13.49 950 0 0.0
02/07/2019
13.60
 193,800 13.56 13.67 13.41 15,000 1,100 0.3
01/07/2019
13.56
 168,990 13.45 13.67 13.41 11,000 41,310 -0.6
28/06/2019
13.45
 64,990 13.38 13.45 13.30 1,510 0 0.0
27/06/2019
13.38
 182,720 13.63 13.67 13.38 1,020 0 0.0
26/06/2019
13.63
 168,780 13.38 13.67 13.38 3,200 100 0.1
25/06/2019
13.38
 142,890 13.23 13.38 13.19 0 0 0
24/06/2019
13.23
 274,550 13.52 13.52 13.16 10,340 50,000 -0.7
21/06/2019
13.52
 128,440 13.56 13.74 13.45 14,180 870 0.2
20/06/2019
13.56
 345,920 13.30 13.74 13.12 51,900 50,000 0.0
19/06/2019
13.30
 478,690 13.34 13.49 13.27 10,100 11,670 -0.0
18/06/2019
13.34
 333,940 13.78 13.81 13.30 0 7,760 -0.1
17/06/2019
13.78
 269,730 14.07 14.14 13.74 0 30,000 -0.6
14/06/2019
14.07
 152,230 14.07 14.18 13.96 0 0 0
13/06/2019
14.07
 180,780 14.07 14.25 14.03 0 420 -0.0
12/06/2019
14.07
 121,870 14.36 14.40 14.03 0 30,100 -0.6
11/06/2019
14.36
 125,140 14.40 14.40 14.22 25,070 0 0.5
10/06/2019
14.40
 186,290 14.22 14.47 14.22 0 0 0
07/06/2019
14.22
 235,160 14.33 14.44 14.14 6,500 50,000 -0.8
06/06/2019
14.33
 301,190 14.03 14.47 13.89 150 0 0.0
05/06/2019
14.03
 168,350 13.81 14.22 14.03 2,700 0 0.1
04/06/2019
13.81
 413,090 14.18 14.25 13.74 1,500 9,680 -0.2
03/06/2019
14.18
 680,540 14.77 14.77 14.18 3,000 51,150 -0.9
31/05/2019
14.77
 340,010 15.28 15.28 14.77 1,000 4,050 -0.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2019
15.28
 284,580 15.28 15.46 15.24 0 0 0
29/05/2019
15.28
 417,820 15.53 15.53 15.17 1,820 40,000 -0.8
28/05/2019
15.53
 1,214,350 15.92 16.20 15.21 8,120 262,470 -5.5
27/05/2019
15.92
 604,520 16.48 16.66 15.85 2,000 890 0.0
24/05/2019
16.48
 292,560 16.91 16.98 16.45 7,330 0 0.2
23/05/2019
16.91
 914,090 16.09 16.95 16.09 100,000 5,000 2.2
22/05/2019
16.09
 561,350 15.99 16.24 15.92 50,290 600 1.1
21/05/2019
15.99
 252,660 16.20 16.20 15.95 0 2,830 -0.1
20/05/2019
16.20
 253,210 16.20 16.27 15.99 0 0 0
17/05/2019
16.20
 204,470 16.38 16.59 16.20 0 6,800 -0.2
16/05/2019
16.38
 761,450 15.92 16.56 15.92 0 6,700 -0.2
15/05/2019
15.92
 669,810 15.92 16.45 15.92 0 5,000 -0.1
14/05/2019
15.92
 366,810 15.85 15.92 15.63 20,600 0 0.5
13/05/2019
15.85
 298,550 15.63 15.99 15.63 73,000 2,970 1.6
10/05/2019
15.63
 422,530 15.35 15.70 15.35 100,000 7,600 2.0
09/05/2019
15.35
 359,660 14.89 15.42 14.85 20,940 57,690 -0.8
08/05/2019
14.89
 212,360 15.06 15.06 14.64 1,100 16,710 -0.3
07/05/2019
15.06
 152,400 14.85 15.13 14.89 21,350 0 0.5
06/05/2019
14.85
 140,660 15.06 15.06 14.78 1,000 0 0.0
03/05/2019
15.06
 127,520 15.13 15.21 15.03 0 6,880 -0.1

Chính sách bảo mật | Điều khoản sử dụng |