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)
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
15/09/2017
15.80
 755,240 16.43 16.43 15.77 199,650 859,920 -15.9
14/09/2017
16.43
 329,460 15.90 16.53 15.90 5,860 20,000 -0.3
13/09/2017
15.90
 242,890 15.70 16.10 15.60 2,500 70,000 -1.6
12/09/2017
15.70
 206,300 15.57 15.70 15.44 15,680 116,780 -2.4
11/09/2017
15.57
 137,600 15.64 15.74 15.57 14,160 0 0.3
08/09/2017
15.64
 76,920 15.47 15.74 15.57 3,950 1,550 0.1
07/09/2017
15.47
 214,730 15.34 15.70 15.37 1,200 159,840 -3.7
06/09/2017
15.34
 613,280 15.77 16.04 15.31 3,690 174,590 -4.0
05/09/2017
15.77
 464,920 16.20 16.30 15.70 160 0 0.0
01/09/2017
16.20
 145,630 16.33 16.37 16.17 3,940 0 0.1
31/08/2017
16.33
 116,380 16.50 16.50 16.27 300 12,050 -0.3
30/08/2017
16.50
 123,770 16.43 16.57 16.37 2,790 0 0.1
29/08/2017
16.43
 120,720 16.50 16.53 16.30 230 2,730 -0.1
28/08/2017
16.50
 377,700 16.80 16.80 16.47 50,000 3,840 1.2
25/08/2017
16.80
 201,380 16.93 17.03 16.70 300 0 0.0
24/08/2017
16.93
 104,430 17.03 17.10 16.83 2,100 0 0.1
23/08/2017
17.03
 124,690 17.03 17.03 16.80 450 0 0.0
22/08/2017
17.03
 159,560 17.23 17.23 16.96 4,880 0 0.1
21/08/2017
17.23
 125,870 17.29 17.39 17.13 9,250 20,000 -0.3
18/08/2017
17.29
 103,200 17.26 17.36 17.26 3,100 40,040 -1.0
17/08/2017
17.26
 113,010 17.49 17.63 17.26 2,700 1,000 0.0
16/08/2017
17.49
 240,290 17.19 17.56 17.19 2,500 52,000 -1.3
15/08/2017
17.19
 102,460 17.19 17.23 17.10 220 30,000 -0.8
14/08/2017
17.19
 106,360 17.06 17.29 17.03 6,100 10,100 -0.1
11/08/2017
17.06
 115,910 17.16 17.23 17.03 950 24,970 -0.6
10/08/2017
17.16
 122,020 17.29 17.33 17.10 3,010 0 0.1
09/08/2017
17.29
 150,760 17.63 17.63 17.19 7,210 1,600 0.1
08/08/2017
17.63
 190,330 17.72 17.79 17.49 13,160 200 0.3
07/08/2017
17.72
 556,620 17.06 17.72 17.10 59,750 223,020 -4.3
04/08/2017
17.06
 317,110 17.10 17.23 16.96 91,940 199,330 -2.8
03/08/2017
17.10
 368,710 16.93 17.43 16.96 227,160 264,260 -1.0
02/08/2017
16.93
 639,930 17.53 17.53 16.76 97,240 69,200 0.7
01/08/2017
17.53
 383,470 17.79 17.89 17.53 69,170 135,000 -1.7
31/07/2017
17.79
 305,810 17.96 17.99 17.79 87,690 10,000 2.1
28/07/2017
17.96
 237,570 17.96 18.02 17.89 36,130 12,250 0.6
27/07/2017
17.96
 327,870 17.89 18.16 17.82 85,510 41,000 1.2
26/07/2017
17.89
 354,730 18.16 18.22 17.76 7,050 84,200 -2.1
25/07/2017
18.16
 255,080 17.63 18.19 17.56 41,870 9,650 0.9
24/07/2017
17.63
 243,400 17.76 17.82 17.36 41,990 0 1.1
21/07/2017
17.76
 1,027,050 18.95 18.95 17.76 41,680 223,200 -4.9
20/07/2017
18.95
 337,040 19.22 19.22 18.92 40,450 22,410 0.5
19/07/2017
19.22
 231,140 19.22 19.41 19.08 90,100 140,160 -1.5
18/07/2017
19.22
 445,550 19.38 19.38 18.88 1,540 100,010 -2.8
17/07/2017
19.38
 614,740 20.11 20.18 19.38 30,500 197,720 -5.0
14/07/2017
20.11
 193,040 19.88 20.21 19.85 4,900 14,000 -0.3
13/07/2017
19.88
 336,320 20.14 20.14 19.88 23,060 28,650 -0.2
12/07/2017
20.14
 265,640 20.14 20.34 20.04 26,660 49,780 -0.7
11/07/2017
20.14
 350,700 20.01 20.41 19.98 39,020 4,860 1.0
10/07/2017
20.01
 723,510 20.81 20.81 19.94 29,700 8,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |