CTCP Cao su Đà Nẵng (drc)

28.50
-0.10
(-0.35%)
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)
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
27/04/2018
16.52
 414,990 15.54 16.52 15.58 83,140 129,000 -1.0
26/04/2018
15.54
 451,550 16.46 16.69 15.30 200 83,340 -2.0
24/04/2018
16.46
 342,830 16.46 16.73 16.25 20,000 210,000 -4.6
23/04/2018
16.46
 403,150 17.27 17.47 16.46 6,210 170,750 -4.1
20/04/2018
17.27
 581,740 16.93 17.51 16.59 10,450 470,190 -11.4
19/04/2018
16.93
 375,860 17.68 17.81 16.59 50 91,460 -2.3
18/04/2018
17.68
 266,600 17.84 18.18 17.68 100 55,350 -1.5
17/04/2018
17.84
 206,700 17.07 17.84 17.20 324,020 325,020 -0.0
16/04/2018
17.07
 457,870 17.47 18.28 16.93 150 260,020 -6.7
13/04/2018
17.47
 528,910 18.62 18.83 17.40 770 150,000 -4.0
12/04/2018
18.62
 204,780 18.62 18.72 18.22 2,140 0 0.1
11/04/2018
18.62
 591,160 19.64 19.77 18.62 23,100 109,170 -2.4
10/04/2018
19.64
 627,550 20.52 20.52 19.37 39,000 650 1.1
09/04/2018
20.52
 472,890 20.32 20.59 20.11 105,600 9,270 2.9
06/04/2018
20.32
 505,150 20.59 20.65 20.18 9,000 0 0.3
05/04/2018
20.59
 219,390 20.93 20.93 20.42 5,340 13,900 -0.3
04/04/2018
20.93
 673,320 20.45 21.06 20.32 348,670 9,380 10.5
03/04/2018
20.45
 601,120 20.93 21.06 20.18 105,040 350,390 -7.4
02/04/2018
20.93
 1,098,290 20.32 21.26 20.32 57,680 36,340 0.6
30/03/2018
20.32
 508,620 20.11 20.32 19.37 251,360 204,770 1.4
29/03/2018
20.11
 1,042,370 19.37 20.45 19.37 100,000 174,300 -2.2
28/03/2018
19.37
 496,450 19.17 19.77 18.96 117,370 121,110 -0.1
27/03/2018
19.17
 625,150 19.64 20.42 19.17 57,200 197,500 -4.0
26/03/2018
19.64
 702,280 19.81 20.59 19.50 0 222,230 -6.5
23/03/2018
19.81
 1,202,910 19.17 19.81 18.69 388,080 135,000 7.2
22/03/2018
19.17
 340,440 19.27 19.30 18.89 100,000 30,700 2.0
21/03/2018
19.27
 573,800 19.03 19.40 18.96 122,810 0 3.5
20/03/2018
19.03
 384,980 18.83 19.30 18.28 100,000 0 2.8
19/03/2018
18.83
 522,290 19.47 19.84 18.83 15,060 1,420 0.4
16/03/2018
19.47
 552,990 19.03 19.88 18.76 70,000 100,150 -0.9
15/03/2018
19.03
 470,790 19.00 19.03 18.83 253,140 50,750 5.7
14/03/2018
19.00
 636,480 18.89 19.00 18.56 373,510 60 10.4
13/03/2018
18.89
 383,780 18.35 18.89 18.35 181,490 1,600 5.0
12/03/2018
18.35
 593,320 18.89 19.30 18.35 51,300 13,000 1.1
09/03/2018
18.89
 974,960 18.15 18.96 17.95 175,700 34,920 3.8
08/03/2018
18.15
 585,720 17.88 18.42 17.95 150,400 57,590 2.5
07/03/2018
17.88
 710,570 16.73 17.88 16.52 512,000 354,760 4.2
06/03/2018
16.73
 94,470 16.73 16.76 16.46 300 500 -0.0
05/03/2018
16.73
 189,020 16.73 16.79 16.52 50,810 101,400 -1.2
02/03/2018
16.73
 260,110 16.66 16.73 16.19 0 140,200 -3.4
01/03/2018
16.66
 425,240 17.34 17.34 16.59 8,500 1,640 0.2
28/02/2018
17.34
 283,030 17.51 17.54 17.00 5,060 20,000 -0.4
27/02/2018
17.51
 305,330 17.61 17.68 17.27 157,350 49,480 2.8
26/02/2018
17.61
 371,710 17.81 18.28 17.47 47,100 48,200 0.0
23/02/2018
17.81
 197,650 17.71 17.81 17.61 16,000 84,000 -1.8
22/02/2018
17.71
 168,030 18.15 18.15 17.68 0 32,000 -0.8
21/02/2018
18.15
 204,410 18.15 18.49 17.61 6,000 34,000 -0.7
13/02/2018
18.15
 82,530 18.15 18.22 17.74 6,000 5,120 0.0
12/02/2018
18.15
 259,660 17.54 18.15 17.47 60,000 100 1.6
09/02/2018
17.54
 156,600 17.71 17.71 16.66 13,100 0 0.3
08/02/2018
17.71
 174,180 17.71 17.74 17.27 104,400 100 2.7

Chính sách bảo mật | Điều khoản sử dụng |