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)
15/02/2019
15.35
 407,290 15.42 15.77 15.31 51,150 300,060 -5.4
14/02/2019
15.42
 483,650 15.67 15.77 15.35 0 400,000 -8.8
13/02/2019
15.67
 296,830 15.77 15.92 15.56 104,760 300,490 -4.3
12/02/2019
15.77
 305,080 15.38 15.92 15.42 73,490 0 1.6
11/02/2019
15.38
 127,800 15.38 15.56 15.35 5,330 0 0.1
01/02/2019
15.38
 68,760 15.45 15.49 15.13 0 0 0
31/01/2019
15.45
 94,310 15.31 15.45 15.17 50,000 0 1.1
30/01/2019
15.31
 46,150 15.49 15.53 15.28 0 0 0
29/01/2019
15.49
 46,570 15.49 15.49 15.28 0 0 0
28/01/2019
15.49
 82,290 15.28 15.60 15.45 50,000 0 1.1
25/01/2019
15.28
 58,070 15.21 15.35 15.13 0 3,000 -0.1
24/01/2019
15.21
 232,950 15.42 15.56 15.13 5,940 100,000 -2.0
23/01/2019
15.42
 138,410 15.63 15.85 15.38 0 0 0
22/01/2019
15.63
 149,150 15.92 15.92 15.63 0 0 0
21/01/2019
15.92
 63,540 16.06 16.06 15.88 0 2,000 -0.0
18/01/2019
16.06
 186,360 15.85 16.13 15.77 97,520 0 2.2
17/01/2019
15.85
 194,170 16.06 16.13 15.85 25,610 10 0.6
16/01/2019
16.06
 181,970 16.24 16.31 15.99 63,650 0 1.5
15/01/2019
16.24
 337,060 16.02 16.27 15.99 108,000 0 2.5
14/01/2019
16.02
 168,870 15.77 16.27 15.63 0 0 0
11/01/2019
15.77
 103,680 15.85 15.92 15.63 80 1,100 -0.0
10/01/2019
15.85
 295,930 15.35 15.85 15.21 0 4,420 -0.1
09/01/2019
15.35
 60,090 15.35 15.45 15.21 400 1,000 -0.0
08/01/2019
15.35
 186,440 15.03 15.45 15.03 0 1,000 -0.0
07/01/2019
15.03
 143,270 14.96 15.21 14.96 0 3,440 -0.1
04/01/2019
14.96
 174,400 15.21 15.21 14.78 2,930 11,200 -0.2
03/01/2019
15.21
 118,140 15.35 15.49 14.92 0 0 0
02/01/2019
15.35
 166,710 15.28 15.60 15.21 0 0 0
28/12/2018
15.28
 141,260 14.99 15.35 14.99 0 3,000 -0.1
27/12/2018
14.99
 162,540 14.57 15.13 14.78 0 0 0
26/12/2018
14.57
 180,030 14.57 14.85 14.53 2,000 0 0.0
25/12/2018
14.57
 438,600 14.96 14.96 14.35 2,550 26,000 -0.5
24/12/2018
14.96
 145,990 15.28 15.49 14.92 0 0 0
21/12/2018
15.28
 75,260 15.45 15.45 15.03 0 5,010 -0.1
20/12/2018
15.45
 49,000 15.17 15.45 15.13 3,000 6,600 -0.1
19/12/2018
15.17
 114,200 15.24 15.28 14.92 0 890 -0.0
18/12/2018
15.24
 431,410 15.95 15.95 15.21 0 70,010 -1.5
17/12/2018
15.95
 131,920 16.20 16.20 15.95 40,000 0 0.9
14/12/2018
16.20
 168,450 16.31 16.48 16.20 48,220 4,480 1.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2018
16.31
 255,280 16.13 16.45 16.24 110,210 32,520 1.8
12/12/2018
16.13
 164,830 15.99 16.13 15.95 35,900 35,000 0.0
11/12/2018
15.99
 189,530 16.27 16.27 15.92 48,300 0 1.1
10/12/2018
16.27
 112,080 16.27 16.45 16.06 24,000 0 0.6
07/12/2018
16.27
 366,330 15.78 16.27 15.64 36,950 8,020 0.7
06/12/2018
15.78
 452,350 16.13 16.13 15.46 43,750 203,000 -3.6
05/12/2018
16.13
 412,430 15.71 16.30 15.50 93,000 210 2.1
04/12/2018
15.71
 208,780 15.25 15.85 15.25 0 6,070 -0.1
03/12/2018
15.25
 382,200 15.15 15.53 15.15 65,750 244,130 -3.9
30/11/2018
15.15
 186,890 15.22 15.22 14.90 10,000 0 0.2
29/11/2018
15.22
 95,520 15.29 15.43 15.08 5,000 0 0.1
28/11/2018
15.29
 89,570 15.29 15.43 15.08 1,270 0 0.0
27/11/2018
15.29
 57,330 15.53 15.67 15.29 550 0 0.0
26/11/2018
15.53
 84,420 15.43 15.71 15.08 1,050 0 0.0
23/11/2018
15.43
 112,200 15.74 15.74 15.39 30 1,130 -0.0
22/11/2018
15.74
 94,880 15.81 15.99 15.50 35,000 0 0.8
21/11/2018
15.81
 168,510 15.53 15.88 15.15 0 25,000 -0.6
20/11/2018
15.53
 228,390 15.15 15.64 15.08 11,800 34,230 -0.5
19/11/2018
15.15
 82,080 14.87 15.29 14.80 0 26,000 -0.6
16/11/2018
14.87
 63,500 14.73 15.01 14.76 0 28,500 -0.6
15/11/2018
14.73
 50,160 14.80 15.15 14.73 0 26,000 -0.5
14/11/2018
14.80
 168,990 15.25 15.25 14.76 5,940 50,000 -0.9
13/11/2018
15.25
 106,340 15.01 15.29 14.76 30,000 0 0.7
12/11/2018
15.01
 154,990 15.36 15.57 14.87 17,800 47,220 -0.6
09/11/2018
15.36
 107,170 15.36 15.64 15.29 17,300 30,000 -0.3
08/11/2018
15.36
 207,870 16.09 16.41 15.36 0 115,700 -2.6
07/11/2018
16.09
 225,100 16.02 16.41 15.85 5,000 23,700 -0.4
06/11/2018
16.02
 447,490 15.01 16.02 15.01 85,260 11,230 1.7
05/11/2018
15.01
 98,080 15.11 15.11 14.80 0 0 0
02/11/2018
15.11
 113,190 14.73 15.11 14.73 0 1,800 -0.0
01/11/2018
14.73
 73,150 14.80 15.08 14.59 0 0 0
31/10/2018
14.80
 226,350 14.59 14.94 14.59 15,040 0 0.3
30/10/2018
14.59
 86,210 14.59 14.94 14.59 17,000 0 0.4
29/10/2018
14.59
 113,090 14.59 14.87 14.45 0 970 -0.0
26/10/2018
14.59
 334,070 15.29 15.32 14.45 0 180 -0.0
25/10/2018
15.29
 311,940 15.15 15.29 14.59 6,800 0 0.1
24/10/2018
15.15
 127,430 15.29 15.43 15.15 0 0 0
23/10/2018
15.29
 400,470 15.99 15.99 15.08 11,410 0 0.2
22/10/2018
15.99
 636,790 17.18 17.29 15.99 140 100 0.0
19/10/2018
17.18
 114,840 17.22 17.36 16.97 0 0 0
18/10/2018
17.22
 128,880 17.57 17.67 17.22 600 0 0.0
17/10/2018
17.57
 125,500 17.53 17.74 17.53 560 1,660 -0.0
16/10/2018
17.53
 48,260 17.39 17.53 17.32 200 0 0.0
15/10/2018
17.39
 132,290 17.36 17.85 17.36 50,000 0 1.2
12/10/2018
17.36
 590,190 17.25 17.57 17.04 202,900 360,400 -3.8
11/10/2018
17.25
 601,080 17.95 17.95 17.04 200,100 0 5.0
10/10/2018
17.95
 233,870 18.09 18.09 17.81 0 2,000 -0.1
09/10/2018
18.09
 272,170 18.27 18.41 18.02 0 0 0
08/10/2018
18.27
 256,920 18.48 18.51 18.16 1,100 1,500 -0.0
05/10/2018
18.48
 402,070 18.79 18.79 18.34 7,460 72,210 -1.7
04/10/2018
18.79
 190,980 19.08 19.08 18.76 10 94,930 -2.5
03/10/2018
19.08
 347,570 18.79 19.50 18.79 0 0 0
02/10/2018
18.79
 832,080 18.79 18.79 18.20 28,200 37,390 -0.2
01/10/2018
18.79
 381,840 19.29 19.36 18.79 28,640 2,000 0.7
28/09/2018
19.29
 282,130 19.46 19.50 19.29 21,100 210 0.6
27/09/2018
19.46
 221,460 19.46 19.71 19.43 0 0 0
26/09/2018
19.46
 584,860 19.08 19.50 19.00 22,390 3,000 0.5
25/09/2018
19.08
 228,940 19.08 19.39 19.00 2,690 0 0.1
24/09/2018
19.08
 201,900 19.22 19.36 19.00 47,420 4,880 1.2
21/09/2018
19.22
 380,390 19.36 19.43 19.08 60,430 51,110 0.3
20/09/2018
19.36
 275,380 19.29 19.36 19.08 75,200 7,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |