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)
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
02/05/2019
15.13
 318,030 15.13 15.21 14.99 20,000 79,930 -1.3
26/04/2019
15.13
 161,100 15.10 15.21 14.92 300 0 0.0
25/04/2019
15.10
 200,990 15.03 15.31 15.03 2,920 1,400 0.0
24/04/2019
15.03
 278,340 15.03 15.17 14.92 6,300 0 0.1
23/04/2019
15.03
 413,690 14.78 15.13 14.82 0 0 0
22/04/2019
14.78
 357,510 14.71 14.89 14.67 15,000 20,160 -0.1
19/04/2019
14.71
 153,740 14.50 14.78 14.50 30,000 0 0.6
18/04/2019
14.50
 472,470 14.92 14.92 14.50 0 77,470 -1.6
17/04/2019
14.92
 216,300 15.17 15.24 14.92 15,000 54,480 -0.8
16/04/2019
15.17
 277,160 14.92 15.24 14.78 65,000 480 1.4
12/04/2019
14.92
 414,580 15.21 15.38 14.92 15,400 103,040 -1.9
11/04/2019
15.21
 174,820 15.06 15.35 15.06 34,900 0 0.7
10/04/2019
15.06
 419,570 15.21 15.28 14.99 15,000 100,000 -1.8
09/04/2019
15.21
 333,320 15.45 15.60 15.21 15,000 50,560 -0.8
08/04/2019
15.45
 259,310 15.24 15.49 15.24 0 12,790 -0.3
05/04/2019
15.24
 1,176,280 15.67 15.67 15.21 1,000 69,500 -1.5
04/04/2019
15.67
 295,720 15.67 15.81 15.63 0 18,920 -0.4
03/04/2019
15.67
 378,150 15.81 15.81 15.56 0 11,730 -0.3
02/04/2019
15.81
 322,690 15.81 16.06 15.70 0 15,200 -0.3
01/04/2019
15.81
 191,520 15.88 16.06 15.81 0 15,480 -0.3
29/03/2019
15.88
 201,010 15.77 16.09 15.77 5,000 380 0.1
28/03/2019
15.77
 173,310 15.77 15.81 15.63 0 200 -0.0
27/03/2019
15.77
 212,200 15.70 16.02 15.67 8,900 0 0.2
26/03/2019
15.70
 247,200 15.70 15.99 15.63 0 11,600 -0.3
25/03/2019
15.70
 643,960 16.34 16.34 15.70 0 580 -0.0
22/03/2019
16.34
 400,090 16.48 16.70 16.24 0 6,460 -0.1
21/03/2019
16.48
 679,850 17.20 17.41 16.48 5,000 730 0.1
20/03/2019
17.20
 519,350 16.84 17.27 16.63 15,000 470 0.3
19/03/2019
16.84
 476,020 17.59 17.62 16.84 2,000 0 0.0
18/03/2019
17.59
 714,320 17.34 17.73 17.16 3,210 1,870 0.0
15/03/2019
17.34
 675,540 17.02 17.55 16.95 20,000 0 0.5
14/03/2019
17.02
 605,260 17.02 17.52 16.88 100 7,350 -0.2
13/03/2019
17.02
 841,980 17.09 17.55 16.98 100,010 0 2.4
12/03/2019
17.09
 1,807,340 15.99 17.09 16.13 280,630 9,310 6.4
11/03/2019
15.99
 239,190 15.88 16.06 15.81 0 15,720 -0.4
08/03/2019
15.88
 637,980 16.13 16.13 15.77 1,010 134,440 -3.0
07/03/2019
16.13
 343,560 16.48 16.56 16.13 0 61,700 -1.4
06/03/2019
16.48
 669,740 16.45 16.80 16.13 1,870 119,240 -2.7
05/03/2019
16.45
 993,280 16.20 16.77 16.20 0 16,020 -0.4
04/03/2019
16.20
 437,090 15.85 16.27 15.85 7,500 680 0.2
01/03/2019
15.85
 132,110 15.77 15.99 15.63 0 1,380 -0.0
28/02/2019
15.77
 467,760 15.99 16.09 15.63 13,030 520 0.3
27/02/2019
15.99
 346,200 15.77 16.13 15.70 10 0 0.0
26/02/2019
15.77
 212,810 15.85 15.85 15.60 0 1,300 -0.0
25/02/2019
15.85
 308,700 15.67 15.85 15.49 0 14,940 -0.3
22/02/2019
15.67
 413,510 15.35 15.81 15.28 40 3,000 -0.1
21/02/2019
15.35
 148,710 15.06 15.38 14.92 0 4,510 -0.1
20/02/2019
15.06
 493,460 15.10 15.28 14.92 36,600 247,860 -4.5
19/02/2019
15.10
 420,710 15.35 15.35 15.10 100 200,200 -4.3
18/02/2019
15.35
 462,200 15.35 15.45 15.13 26,200 323,170 -6.4

Chính sách bảo mật | Điều khoản sử dụng |