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)
19/09/2018
19.29
 493,340 19.57 19.85 19.15 213,200 155,520 1.6
18/09/2018
19.57
 189,140 19.50 19.57 19.15 15,200 1,000 0.4
17/09/2018
19.50
 380,260 19.08 19.78 19.08 200 0 0.0
14/09/2018
19.08
 377,400 18.69 19.08 18.41 1,760 2,290 -0.0
13/09/2018
18.69
 177,450 18.76 18.93 18.69 0 200 -0.0
12/09/2018
18.76
 337,240 19.00 19.15 18.72 7,900 0 0.2
11/09/2018
19.00
 376,500 18.83 19.22 18.65 0 1,000 -0.0
10/09/2018
18.83
 249,170 18.86 19.29 18.69 300 10,000 -0.3
07/09/2018
18.86
 369,420 18.16 18.93 18.13 2,850 100 0.1
06/09/2018
18.16
 189,850 18.30 18.37 18.09 200 0 0.0
05/09/2018
18.30
 187,630 18.16 18.72 18.06 2,000 0 0.1
04/09/2018
18.16
 161,970 18.02 18.37 17.95 15,200 340 0.4
31/08/2018
18.02
 381,350 18.72 18.72 18.02 2,300 13,000 -0.3
30/08/2018
18.72
 215,850 18.44 18.86 18.37 0 4,390 -0.1
29/08/2018
18.44
 269,350 18.72 19.04 18.44 0 4,970 -0.1
28/08/2018
18.72
 308,600 19.29 19.29 18.72 0 3,000 -0.1
27/08/2018
19.29
 481,860 18.83 19.50 18.69 200 5,100 -0.1
24/08/2018
18.83
 382,750 19.22 19.29 18.72 87,360 5,100 2.2
23/08/2018
19.22
 766,550 18.02 19.25 17.88 230,160 5,000 6.1
22/08/2018
18.02
 382,190 18.13 18.48 18.02 50,000 2,530 1.2
21/08/2018
18.13
 1,076,740 16.97 18.13 16.83 10,000 10,000 -0.0
20/08/2018
16.97
 140,310 16.97 17.18 16.76 100 30,000 -0.7
17/08/2018
16.97
 287,840 17.15 17.25 16.97 380 1,200 -0.0
16/08/2018
17.15
 470,570 16.73 17.29 16.41 66,640 17,990 1.2
15/08/2018
16.73
 277,950 16.73 16.83 16.41 110,000 24,450 2.0
14/08/2018
16.73
 188,710 16.13 16.76 16.13 60,000 0 1.4
13/08/2018
16.13
 173,800 16.13 16.41 15.99 30,430 8,600 0.5
10/08/2018
16.13
 112,410 16.45 16.45 16.13 0 600 -0.0
09/08/2018
16.45
 257,700 16.45 16.62 16.30 10,000 0 0.2
08/08/2018
16.45
 137,940 16.45 16.48 16.27 0 0 0
07/08/2018
16.45
 198,060 16.76 16.94 16.34 29,140 62,300 -0.8
06/08/2018
16.76
 52,520 16.76 16.90 16.55 0 0 0
03/08/2018
16.76
 167,110 16.69 17.11 16.69 2,100 0 0.1
02/08/2018
16.69
 76,700 16.76 17.08 16.55 60 0 0.0
01/08/2018
16.76
 204,920 17.22 17.22 16.69 3,000 0 0.1
31/07/2018
17.22
 127,260 17.25 17.29 17.04 0 5,000 -0.1
30/07/2018
17.25
 175,140 16.83 17.46 16.83 3,020 0 0.1
27/07/2018
16.83
 368,590 16.41 17.25 16.20 100,000 0 2.4
26/07/2018
16.41
 106,670 15.99 16.41 15.92 0 0 0
25/07/2018
15.99
 76,890 16.06 16.20 15.88 110 0 0.0
24/07/2018
16.06
 182,800 16.62 16.62 15.64 3,000 0 0.1
23/07/2018
16.62
 202,560 17.04 17.04 16.62 0 0 0
20/07/2018
17.04
 342,130 17.32 17.32 16.80 55,850 0 1.4
19/07/2018
17.32
 468,390 17.18 17.53 17.04 0 11,000 -0.3
18/07/2018
17.18
 757,860 16.62 17.18 16.66 63,000 0 1.5
17/07/2018
16.62
 516,120 16.41 16.69 16.13 100,000 0 2.4
16/07/2018
16.41
 231,210 15.74 16.69 15.43 27,460 0 0.6
13/07/2018
15.74
 76,340 15.57 15.81 15.57 16,540 3,850 0.3
12/07/2018
15.57
 153,500 15.25 15.92 15.08 93,620 0 2.1
11/07/2018
15.25
 108,450 15.43 15.43 14.97 80 0 0.0
10/07/2018
15.43
 180,940 15.22 15.57 15.15 56,020 580 1.2
09/07/2018
15.22
 323,330 15.64 15.92 15.01 65,510 227,800 -3.5
06/07/2018
15.64
 412,280 15.57 15.99 15.22 10,000 7,020 0.1
05/07/2018
15.57
 209,660 15.64 15.78 15.11 40,000 0 0.9
04/07/2018
15.64
 315,470 15.64 16.06 15.57 110,000 218,590 -2.4
03/07/2018
15.64
 461,570 16.34 16.41 15.43 270,000 339,090 -1.6
02/07/2018
16.34
 231,320 16.55 16.55 15.78 5,000 0 0.1
29/06/2018
16.55
 93,480 16.76 16.90 16.48 0 0 0
28/06/2018
16.76
 95,340 16.83 16.83 16.59 30 0 0.0
27/06/2018
16.83
 553,000 17.08 17.25 16.83 103,000 284,430 -4.4
26/06/2018
17.08
 413,270 16.38 17.50 16.13 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
16.38
 208,960 15.78 16.41 16.13 0 0 0
22/06/2018
15.78
 539,390 15.64 16.08 15.51 160,540 399,390 -5.6
21/06/2018
15.64
 156,480 16.12 16.12 15.58 0 0 0
20/06/2018
16.12
 268,160 16.05 16.19 15.78 68,000 0 1.6
19/06/2018
16.05
 341,350 15.58 16.19 15.30 0 1,000 -0.0
18/06/2018
15.58
 584,130 16.12 16.25 15.24 115,000 180,780 -1.6
15/06/2018
16.12
 377,870 16.12 16.29 15.78 0 0 0
14/06/2018
16.12
 328,560 16.19 16.52 16.05 80,000 0 1.9
13/06/2018
16.19
 580,830 15.20 16.25 15.20 80,000 15,040 1.5
12/06/2018
15.20
 613,360 15.58 15.58 14.73 84,110 4,550 1.8
11/06/2018
15.58
 692,260 15.71 15.71 15.24 280,590 31,580 5.7
08/06/2018
15.71
 325,840 15.91 15.91 15.44 55,010 2,290 1.2
07/06/2018
15.91
 639,680 15.17 15.91 15.24 0 69,140 -1.6
06/06/2018
15.17
 434,580 14.49 15.17 14.42 400 135,000 -2.9
05/06/2018
14.49
 467,000 14.32 14.63 14.29 1,700 270,000 -5.7
04/06/2018
14.32
 768,100 13.95 14.36 13.95 81,410 551,170 -9.8
01/06/2018
13.95
 572,190 14.22 14.22 13.61 151,440 454,000 -6.2
31/05/2018
14.22
 544,480 13.75 14.29 13.58 204,000 233,580 -0.6
30/05/2018
13.75
 168,610 14.05 14.05 13.61 0 65,600 -1.3
29/05/2018
14.05
 281,050 13.34 14.05 13.34 60,520 69,160 -0.2
28/05/2018
13.34
 409,340 13.48 13.48 12.77 75,100 66,740 0.2
25/05/2018
13.48
 604,970 13.68 14.22 13.21 1,030 375,000 -7.6
24/05/2018
13.68
 408,370 14.42 14.56 13.68 0 188,000 -3.9
23/05/2018
14.42
 361,380 13.51 14.42 13.34 4,500 184,500 -3.6
22/05/2018
13.51
 405,420 13.54 13.88 13.51 264,000 483,000 -4.4
21/05/2018
13.54
 1,103,560 13.54 14.15 13.48 3,000 1,036,040 -20.7
18/05/2018
13.54
 470,130 14.22 14.56 13.48 0 134,790 -2.7
17/05/2018
14.22
 484,230 14.86 14.86 14.15 6,000 273,090 -5.7
16/05/2018
14.86
 362,190 15.10 15.30 14.76 5,000 125,880 -2.7
15/05/2018
15.10
 426,540 15.24 15.51 15.00 5,500 300,210 -6.6
14/05/2018
15.24
 104,250 15.24 15.51 14.90 50 50,000 -1.1
11/05/2018
15.24
 258,570 15.24 15.37 14.86 11,900 218,600 -4.6
10/05/2018
15.24
 555,120 15.78 15.78 15.07 0 140,000 -3.1
09/05/2018
15.78
 103,060 15.81 15.85 15.58 5,000 31,000 -0.6
08/05/2018
15.81
 108,910 15.98 16.08 15.71 1,300 44,000 -1.0
07/05/2018
15.98
 392,290 15.30 15.98 15.24 100 170,000 -3.9
04/05/2018
15.30
 346,090 15.64 16.12 15.30 0 276,020 -6.4
03/05/2018
15.64
 431,210 15.41 15.91 14.83 0 170,000 -3.8
02/05/2018
15.41
 400,120 16.52 16.52 15.41 200 190,200 -4.4

Chính sách bảo mật | Điều khoản sử dụng |