CTCP Cao su Đà Nẵng (drc)

28.60
0.15
(0.53%)
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)
07/02/2018
17.71
 260,080 17.61 17.71 17.07 102,000 3,720 2.5
06/02/2018
17.61
 1,133,050 17.34 17.61 16.15 288,220 24,620 6.5
05/02/2018
17.34
 525,670 18.05 18.05 17.20 301,500 0 7.8
02/02/2018
18.05
 494,930 17.91 18.22 17.27 249,400 1,930 6.5
01/02/2018
17.91
 550,590 18.08 18.28 17.81 401,000 69,120 8.8
31/01/2018
18.08
 576,610 18.56 18.56 18.01 113,930 94,000 0.5
30/01/2018
18.56
 523,140 18.69 18.69 17.95 98,400 120,180 -0.6
29/01/2018
18.69
 498,060 18.66 18.96 18.56 134,290 98,160 1.0
26/01/2018
18.66
 985,410 17.95 18.69 17.47 389,910 102,300 7.8
25/01/2018
17.95
 1,245,200 18.69 18.69 17.61 311,390 500 8.4
22/01/2018
18.69
 505,960 18.96 19.06 18.42 14,110 2,290 0.3
19/01/2018
18.96
 483,630 18.93 19.64 18.69 98,700 10,200 2.5
18/01/2018
18.93
 928,180 19.10 19.10 18.28 211,830 64,260 4.1
17/01/2018
19.10
 626,890 19.64 19.77 18.96 2,530 50,000 -1.4
16/01/2018
19.64
 1,670,890 19.33 20.11 19.17 85,630 20,400 1.9
15/01/2018
19.33
 1,388,590 18.08 19.33 18.01 346,700 7,410 9.4
12/01/2018
18.08
 690,720 18.62 18.79 18.05 67,160 20 1.8
11/01/2018
18.62
 802,250 18.56 18.69 17.98 85,000 3,120 2.2
10/01/2018
18.56
 1,055,640 18.93 18.93 18.28 180,400 64,090 3.2
09/01/2018
18.93
 1,032,400 18.69 18.96 18.22 260,000 16,800 6.7
08/01/2018
18.69
 777,290 18.08 18.96 18.01 50 1,500 -0.0
05/01/2018
18.08
 1,368,240 17.34 18.35 16.93 44,600 13,800 0.8
04/01/2018
17.34
 1,115,040 17.27 17.88 17.34 45,050 35,660 0.2
03/01/2018
17.27
 1,029,470 17.00 17.47 17.13 300,200 37,510 6.7
02/01/2018
17.00
 562,640 16.39 17.13 16.39 114,000 0 2.9
29/12/2017
16.39
 408,670 16.22 16.46 16.19 70,000 700 1.7
28/12/2017
16.22
 290,860 16.39 16.46 16.15 150 0 0.0
27/12/2017
16.39
 328,930 16.12 16.49 16.12 0 3,950 -0.1
26/12/2017
16.12
 653,170 16.32 16.39 15.91 0 3,100 -0.1
25/12/2017
16.32
 465,060 16.69 16.69 16.32 21,600 0 0.5
22/12/2017
16.69
 311,210 16.86 16.93 16.66 14,500 0 0.4
21/12/2017
16.86
 721,960 16.86 17.27 16.86 100 3,000 -0.1
20/12/2017
16.86
 1,104,300 16.42 17.44 16.32 3,930 12,980 -0.2
19/12/2017
16.42
 579,140 16.39 16.66 16.29 1,680 4,230 -0.1
18/12/2017
16.39
 460,040 16.42 16.69 16.39 1,480 9,020 -0.2
15/12/2017
16.42
 408,610 16.59 16.86 16.32 70 4,000 -0.1
14/12/2017
16.59
 534,310 16.05 16.73 15.91 0 4,900 -0.1
13/12/2017
16.05
 244,350 16.46 16.63 15.98 1,200 6,300 -0.1
12/12/2017
16.46
 677,440 16.39 16.73 15.30 48,710 1,170 1.1
11/12/2017
16.39
 613,160 16.73 16.93 15.98 3,660 6,590 -0.1
08/12/2017
16.73
 1,075,100 17.07 17.07 16.25 5,700 300,000 -7.2
07/12/2017
17.07
 511,710 17.37 17.61 17.03 4,400 1,200 0.1
06/12/2017
17.37
 1,701,560 16.90 18.05 16.93 258,790 11,720 6.4
05/12/2017
16.90
 2,255,580 15.81 16.90 15.88 318,690 12,940 7.4
04/12/2017
15.81
 828,270 15.34 15.85 15.34 261,820 114,710 3.4
01/12/2017
15.34
 460,340 15.24 15.51 15.14 16,000 71,120 -1.2
30/11/2017
15.24
 494,290 15.51 15.64 15.24 12,480 61,170 -1.1
29/11/2017
15.51
 576,370 15.81 15.81 15.44 11,520 135,630 -2.9
28/11/2017
15.81
 730,810 15.85 16.08 15.78 7,090 50,500 -1.0
27/11/2017
15.85
 652,620 15.51 16.02 15.51 128,000 0 3.0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
15.51
 605,950 15.37 15.58 15.34 13,060 44,000 -0.7
23/11/2017
15.37
 587,920 15.44 15.90 15.31 40,050 750 0.9
22/11/2017
15.44
 740,230 15.04 15.47 15.04 800 9,600 -0.2
21/11/2017
15.04
 812,020 15.04 15.44 14.84 214,090 34,900 4.1
20/11/2017
15.04
 557,750 15.54 15.54 14.98 2,500 0 0.1
17/11/2017
15.54
 600,010 16.04 16.23 15.24 127,950 63,480 1.5
16/11/2017
16.04
 1,128,040 15.70 16.30 15.64 342,700 600 8.3
15/11/2017
15.70
 891,110 15.11 15.70 14.71 152,800 12,200 3.3
14/11/2017
15.11
 610,090 15.57 15.57 14.98 1,030 4,380 -0.1
13/11/2017
15.57
 1,674,850 14.58 15.57 14.98 258,140 7,350 5.8
10/11/2017
14.58
 1,196,500 13.65 14.58 13.85 3,270 0 0.1
09/11/2017
13.65
 828,220 13.65 13.72 13.52 271,050 355,760 -1.7
08/11/2017
13.65
 518,500 13.45 13.68 13.38 10,000 250,000 -4.9
07/11/2017
13.45
 313,910 13.52 13.65 13.38 7,250 120,500 -2.3
06/11/2017
13.52
 606,190 13.29 13.82 13.12 356,460 501,500 -3.0
03/11/2017
13.29
 230,350 13.48 13.48 13.12 1,550 70,520 -1.4
02/11/2017
13.48
 383,750 13.45 13.78 13.32 67,610 79,000 -0.2
01/11/2017
13.45
 390,550 13.12 13.45 13.05 181,560 33,400 3.0
31/10/2017
13.12
 213,440 13.12 13.25 13.05 14,990 41,500 -0.5
30/10/2017
13.12
 288,610 13.25 13.48 13.12 55,010 129,300 -1.5
27/10/2017
13.25
 276,550 13.19 13.55 13.19 0 143,620 -2.9
26/10/2017
13.19
 421,170 13.22 13.58 13.15 8,690 86,900 -1.6
25/10/2017
13.22
 290,610 13.32 13.35 13.19 10,290 78,570 -1.4
24/10/2017
13.32
 618,190 13.55 13.55 13.22 12,420 96,100 -1.7
23/10/2017
13.55
 304,450 13.85 13.85 13.38 9,760 25,700 -0.3
20/10/2017
13.85
 361,650 14.05 14.05 13.72 13,320 53,250 -0.8
19/10/2017
14.05
 526,240 13.72 14.25 13.72 2,300 299,800 -6.3
18/10/2017
13.72
 239,810 13.55 13.88 13.55 14,900 106,300 -1.9
17/10/2017
13.55
 296,600 13.68 13.68 13.55 500 110,300 -2.3
16/10/2017
13.68
 443,110 13.98 14.05 13.68 640 206,930 -4.3
13/10/2017
13.98
 355,370 14.15 14.15 13.98 17,350 187,000 -3.6
12/10/2017
14.15
 544,200 14.51 14.51 14.05 55,800 254,300 -4.2
11/10/2017
14.51
 521,560 14.58 14.64 14.35 52,960 191,860 -3.0
10/10/2017
14.58
 256,830 14.84 14.84 14.54 250 152,470 -3.4
09/10/2017
14.84
 228,410 14.31 14.88 14.31 750 30,500 -0.7
06/10/2017
14.31
 397,690 14.58 14.58 14.18 40 20,000 -0.4
05/10/2017
14.58
 380,640 14.78 14.81 14.51 2,210 10,000 -0.2
04/10/2017
14.78
 206,410 14.94 15.07 14.74 2,430 36,000 -0.8
03/10/2017
14.94
 159,100 15.01 15.11 14.94 850 23,860 -0.5
02/10/2017
15.01
 340,570 15.24 15.41 15.01 200 106,640 -2.5
29/09/2017
15.24
 248,660 15.01 15.24 15.01 53,170 43,910 0.2
28/09/2017
15.01
 131,910 15.14 15.21 15.01 900 36,640 -0.8
27/09/2017
15.14
 388,940 15.17 15.31 15.11 11,800 241,520 -5.3
26/09/2017
15.17
 277,750 15.17 15.24 15.04 0 118,840 -2.7
25/09/2017
15.17
 316,070 15.11 15.27 15.04 3,800 183,550 -4.1
22/09/2017
15.11
 623,350 15.31 15.44 15.11 7,400 439,600 -9.9
21/09/2017
15.31
 751,580 15.44 15.57 15.31 5,000 600,570 -13.8
20/09/2017
15.44
 404,610 15.44 15.57 15.37 1,000 272,710 -6.3
19/09/2017
15.44
 785,050 15.80 15.90 15.24 200 672,340 -15.6
18/09/2017
15.80
 233,580 15.80 16.10 15.77 1,000 141,540 -3.4

Chính sách bảo mật | Điều khoản sử dụng |