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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |