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)
07/07/2017
20.81
 526,420 21.07 21.20 20.81 29,110 11,000 0.6
06/07/2017
21.07
 428,770 21.53 21.53 21.07 570,740 673,100 -3.3
05/07/2017
21.53
 499,200 21.14 22.06 21.00 74,080 70,020 0.1
04/07/2017
21.14
 435,260 21.00 21.20 20.87 78,650 53,940 0.8
03/07/2017
21.00
 472,890 21.24 21.40 20.94 2,430 33,500 -1.0
30/06/2017
21.24
 349,950 21.30 21.30 20.97 10,030 0 0.3
29/06/2017
21.30
 937,480 20.94 21.34 20.81 43,650 72,040 -0.9
28/06/2017
20.94
 388,650 21.20 21.30 20.81 29,070 50,100 -0.7
27/06/2017
21.20
 631,360 21.80 21.83 21.00 28,110 150,110 -3.9
26/06/2017
21.80
 604,420 22.20 22.26 21.73 99,110 72,120 0.9
23/06/2017
22.20
 1,270,540 21.04 22.20 20.91 268,150 35,370 7.6
22/06/2017
21.04
 716,270 20.94 21.27 20.84 132,460 173,220 -1.3
21/06/2017
20.94
 766,190 21.47 21.47 20.61 86,550 10,000 2.4
20/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2017
21.47
 580,330 21.47 21.83 21.47 28,610 6,700 0.7
19/06/2017
21.47
 1,063,790 21.47 21.72 21.21 55,300 62,400 -0.2
16/06/2017
21.47
 858,240 21.02 21.85 21.02 158,740 70,990 2.9
15/06/2017
21.02
 957,910 20.99 21.28 20.58 141,500 79,650 2.0
14/06/2017
20.99
 915,940 21.47 21.53 20.96 147,800 95,430 1.7
13/06/2017
21.47
 1,175,870 20.74 21.47 20.77 349,500 1,500 11.6
12/06/2017
20.74
 2,091,250 19.62 20.77 19.68 677,810 126,500 17.8
09/06/2017
19.62
 840,940 18.92 19.81 18.89 48,890 20,500 0.8
08/06/2017
18.92
 307,750 18.67 18.92 18.54 86,020 51,000 1.0
07/06/2017
18.67
 375,060 18.92 18.92 18.63 4,500 37,580 -1.0
06/06/2017
18.92
 263,530 18.82 19.11 18.73 1,100 0 0.0
05/06/2017
18.82
 388,430 18.28 18.98 18.41 138,440 970 4.1
02/06/2017
18.28
 1,366,940 18.73 18.86 18.16 302,500 382,860 -2.3
01/06/2017
18.73
 257,500 18.60 18.86 18.60 21,000 60,000 -1.1
31/05/2017
18.60
 242,670 19.05 19.05 18.60 560 1,290 -0.0
30/05/2017
19.05
 393,880 19.37 19.43 18.92 76,400 1,300 2.3
29/05/2017
19.37
 237,050 19.53 19.68 19.37 69,730 0 2.1
26/05/2017
19.53
 361,540 19.18 19.68 19.21 120,390 0 3.7
25/05/2017
19.18
 163,480 19.05 19.33 19.02 1,250 5,000 -0.1
24/05/2017
19.05
 556,950 19.59 19.59 18.86 700 97,710 -2.9
23/05/2017
19.59
 394,660 19.78 19.81 19.46 0 60,000 -1.8
22/05/2017
19.78
 598,610 19.40 19.88 19.27 178,210 3,000 5.4
19/05/2017
19.40
 508,510 19.05 19.62 19.05 4,540 60,000 -1.7
18/05/2017
19.05
 397,960 19.02 19.05 18.76 127,970 0 3.8
17/05/2017
19.02
 314,250 18.92 19.43 18.73 6,900 1,020 0.2
16/05/2017
18.92
 593,620 19.75 19.75 18.89 0 129,660 -3.9
15/05/2017
19.75
 633,420 18.47 19.75 18.41 7,000 322,630 -9.2
12/05/2017
18.47
 649,740 18.73 18.86 18.41 80 310,170 -9.0
11/05/2017
18.73
 287,200 18.92 18.92 18.63 1,290 129,470 -3.8
10/05/2017
18.92
 694,720 18.67 19.27 18.79 3,320 242,030 -7.1
09/05/2017
18.67
 1,122,190 17.84 18.67 18.03 6,600 661,560 -19.0
08/05/2017
17.84
 434,980 17.93 18.03 17.77 0 357,510 -10.0
05/05/2017
17.93
 246,520 17.74 17.93 17.61 300 180,050 -5.0
04/05/2017
17.74
 339,900 17.74 17.81 17.58 70,430 216,750 -4.1
03/05/2017
17.74
 246,580 17.96 18.16 17.68 500 3,200 -0.1
28/04/2017
17.96
 698,850 18.06 18.28 17.81 275,000 369,980 -2.7
27/04/2017
18.06
 455,250 18.60 18.60 17.96 8,000 147,000 -4.0
26/04/2017
18.60
 114,290 18.73 18.82 18.60 41,120 60,230 -0.6
25/04/2017
18.73
 98,750 18.44 18.79 18.44 32,000 0 0.9
24/04/2017
18.44
 766,250 18.92 18.92 18.44 257,830 0 7.5
21/04/2017
18.92
 73,830 19.02 19.11 18.89 6,400 0 0.2
20/04/2017
19.02
 215,840 19.11 19.11 18.92 91,020 41,000 1.5
19/04/2017
19.11
 175,040 19.05 19.24 18.86 6,320 106,530 -3.0
18/04/2017
19.05
 234,620 19.30 19.30 18.73 0 33,610 -1.0
17/04/2017
19.30
 94,100 19.49 19.75 19.30 0 23,010 -0.7
14/04/2017
19.49
 110,680 19.68 19.68 19.21 0 6,800 -0.2
13/04/2017
19.68
 669,950 19.46 19.81 19.49 479,900 225,000 7.8
12/04/2017
19.46
 126,810 19.75 19.94 19.46 0 37,300 -1.2
11/04/2017
19.75
 147,150 19.65 19.94 19.56 1,680 37,650 -1.1
10/04/2017
19.65
 258,390 19.75 19.75 19.49 134,400 22,870 3.4
07/04/2017
19.75
 251,650 19.75 19.88 19.62 132,520 93,940 1.2
05/04/2017
19.75
 359,330 19.46 19.75 19.24 12,800 0 0.4
04/04/2017
19.46
 276,700 19.75 19.94 19.37 800 18,560 -0.6
03/04/2017
19.75
 385,730 19.91 20.00 19.49 172,000 180,860 -0.3
31/03/2017
19.91
 380,760 20.04 20.19 19.75 89,720 153,620 -2.0
30/03/2017
20.04
 756,690 20.32 20.58 20.04 110,590 218,660 -3.4
29/03/2017
20.32
 322,180 20.39 20.58 20.23 181,590 250,000 -2.2
28/03/2017
20.39
 229,340 20.32 20.54 20.26 4,220 60,840 -1.8
27/03/2017
20.32
 238,480 20.39 20.70 20.26 56,560 101,100 -1.4
24/03/2017
20.39
 820,320 21.02 21.09 20.19 163,160 70,650 2.9
23/03/2017
21.02
 196,870 20.86 21.09 20.86 203,273 192,013 0.4
22/03/2017
20.86
 173,400 21.34 21.37 20.83 5,840 12,280 -0.2
21/03/2017
21.34
 216,650 21.34 21.37 21.18 205,870 52,000 5.1
20/03/2017
21.34
 152,070 21.37 21.53 21.34 4,140 3,880 0.0
17/03/2017
21.37
 363,370 21.09 21.37 20.90 147,800 0 4.9
16/03/2017
21.09
 251,150 21.02 21.28 20.90 115,770 15,960 3.3
15/03/2017
21.02
 168,970 20.99 21.12 20.80 155,920 2,710 5.0
14/03/2017
20.99
 234,730 20.67 21.02 20.58 0 260 -0.0
13/03/2017
20.67
 161,710 20.86 20.90 20.54 2,200 0 0.1
10/03/2017
20.86
 199,780 21.15 21.40 20.83 3,850 5,080 -0.0
09/03/2017
21.15
 140,970 21.47 21.53 21.15 1,420 44,390 -1.4
08/03/2017
21.47
 405,640 21.09 21.60 21.02 89,880 63,010 0.9
07/03/2017
21.09
 501,280 21.25 21.28 20.90 264,640 137,000 4.2
06/03/2017
21.25
 706,910 20.64 21.28 20.67 388,790 0 12.9
03/03/2017
20.64
 196,830 20.19 20.70 20.07 93,000 0 3.0
02/03/2017
20.19
 230,750 20.32 20.58 20.07 121,000 30,080 2.9
01/03/2017
20.32
 358,200 19.91 20.39 19.75 166,750 5,910 5.1
28/02/2017
19.91
 423,640 20.26 20.39 19.91 65,090 75,020 -0.3
27/02/2017
20.26
 444,210 20.42 20.42 20.07 158,710 2,200 5.0
24/02/2017
20.42
 302,090 20.86 20.86 20.42 10,100 3,000 0.2
23/02/2017
20.86
 300,550 20.96 20.96 20.64 37,700 26,250 0.4
22/02/2017
20.96
 679,720 20.77 21.31 20.83 15,000 225,758 -7.0
21/02/2017
20.77
 1,100,400 20.00 20.99 20.07 6,000 308,100 -9.9
20/02/2017
20.00
 546,790 19.75 20.00 19.65 1,036,060 1,195,930 -5.0
17/02/2017
19.75
 383,680 19.75 19.75 19.49 63,780 301,330 -7.3
16/02/2017
19.75
 508,930 20.10 20.13 19.65 151,000 394,350 -7.6
15/02/2017
20.10
 430,550 19.65 20.19 19.43 1,197,880 1,290,970 -2.9

Chính sách bảo mật | Điều khoản sử dụng |