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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |