CTCP Cao su Đà Nẵng (drc)

27.65
0.20
(0.73%)
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
(2024-10-22) 		-2.10 -7.27% 10,308,000 -1,256,200 -35.4
26.80
29.20
27.45
2 tháng
(2024-09-23) 		-5 -15.72% 24,852,500 -2,759,300 -80.8
26.80
31.85
27.45
3 tháng
(2024-08-23) 		-6.85 -20.36% 30,820,700 -3,051,600 -90.3
26.80
34.15
27.45
6 tháng
(2024-05-27) 		-6.52 -19.57% 104,067,900 -4,247,866 -131.4
26.80
37.45
27.45
12 tháng
(2023-11-27) 		4.77 21.66% 247,212,300 -4,380,627 -142.8
21.93
37.45
27.45
24 tháng
(2022-12-02) 		8.14 43.59% 333,059,800 1,508,850 -8.0
17.87
37.45
27.45
36 tháng
(2021-12-07) 		-1.62 -5.71% 526,593,100 3,037,449 38.9
15.13
37.45
27.45
60 tháng
(2019-12-18) 		9.72 56.94% 1,201,835,650 -16,574,236 -431.9
10.87
37.45
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
34.20
 864,900 34.20 34.50 33.90 500 213,900 -7.3
01/07/2024
34.20
 1,786,700 33.75 34.50 33.15 107,800 203,300 -3.3
28/06/2024
34.05
 6,156,800 36.30 36.95 34.05 501,000 286,100 7.5
27/06/2024
36.60
 1,477,900 37.90 38.15 36.60 145,200 212,500 -2.6
26/06/2024
37.45
 6,776,900 35.15 37.45 35.10 644,600 284,200 13.3
25/06/2024
35
 576,400 35 35.30 34.65 63,800 80,800 -0.6
24/06/2024
34.95
 2,403,700 34.50 35.45 33.95 72,100 41,900 1.0
21/06/2024
34.35
 438,000 34 34.50 33.80 34,700 74,300 -1.4
20/06/2024
34
 526,600 33.60 34.50 33.60 20,100 60,400 -1.4
19/06/2024
33.80
 329,400 33.80 34 33.30 1,500 9,600 -0.3
18/06/2024
33.80
 377,800 33.30 34 33.30 86,500 9,600 2.6
17/06/2024
33.30
 844,300 33.90 34 33.30 22,500 71,100 -1.6
14/06/2024
34.20
 1,569,100 34.85 34.85 33.80 161,500 58,300 3.5
13/06/2024
34.85
 754,000 35.20 35.20 34.65 19,500 56,600 -1.3
12/06/2024
35.10
 796,800 34.70 35.10 34.45 16,900 34,000 -0.6
11/06/2024
35.10
 781,100 35.55 35.55 34.70 23,800 25,900 -0.1
10/06/2024: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2024
35.35
 1,789,900 34.40 35.50 34.15 49,900 295,500 -8.6
07/06/2024
34.40
 685,200 34.50 34.50 33.96 4,900 120,200 -4.0
06/06/2024
34.40
 1,147,400 34.20 34.40 33.71 13,900 125,466 -3.9
05/06/2024
34.60
 1,187,600 34.69 34.79 33.91 28,900 61,600 -1.1
04/06/2024
34.69
 2,675,700 34.11 35.09 34.11 475,800 49,000 15.0
03/06/2024
34.11
 2,404,800 32.88 34.11 32.68 295,200 101,900 6.6
31/05/2024
32.78
 692,300 32.93 33.27 32.54 62,600 5,700 1.9
30/05/2024
33.27
 1,985,300 32.54 33.27 31.56 145,200 292,100 -4.8
29/05/2024
32.83
 1,943,700 33.62 34.01 32.44 62,100 124,100 -2.1
28/05/2024
33.22
 1,074,000 33.62 33.62 32.88 12,700 152,100 -4.7
27/05/2024
33.32
 1,121,200 32.78 33.86 32.34 41,100 35,400 0.2
24/05/2024
32.73
 2,820,400 32.98 34.11 32.44 98,300 91,900 0.2
23/05/2024
32.93
 951,100 32.73 33.13 32.54 140,500 50,000 3.0
22/05/2024
32.98
 2,276,700 34.11 34.30 32.73 105,000 154,900 -1.8
21/05/2024
33.42
 1,764,100 32.83 33.42 32.44 84,800 59,500 0.8
20/05/2024
32.83
 1,051,700 33.32 33.32 32.34 46,900 97,200 -1.7
17/05/2024
32.73
 1,869,200 32.44 33.37 32.24 17,800 69,100 -1.7
16/05/2024
32.83
 2,083,000 33.32 33.37 32.24 13,400 87,800 -2.5
15/05/2024
33.03
 1,574,600 32.34 33.27 32.10 86,000 86,700 -0.0
14/05/2024
32.24
 1,354,400 31.02 32.44 31.02 52,600 96,700 -1.4
13/05/2024
31.36
 621,200 31.41 31.61 31.07 13,400 70,300 -1.8
10/05/2024
31.26
 567,500 31.26 31.31 30.72 88,200 33,400 1.7
09/05/2024
31.26
 944,400 31.61 31.80 30.97 93,300 110,400 -0.6
08/05/2024
31.56
 1,083,800 30.63 31.56 30.63 106,800 72,400 1.1
07/05/2024
31.36
 1,079,700 30.87 31.36 30.48 79,300 73,500 0.2
06/05/2024
30.82
 1,411,600 30.04 31.07 29.79 193,300 64,300 4.1
03/05/2024
29.60
 750,000 29.55 30.04 29.45 149,700 37,100 3.4
02/05/2024
29.45
 571,300 29.40 29.70 28.91 14,700 43,100 -0.8
26/04/2024
28.86
 464,700 28.67 29.25 28.67 57,300 25,100 0.9
25/04/2024
29.11
 563,600 29.60 29.60 28.52 1,100 97,300 -2.9
24/04/2024
29.45
 797,500 28.86 29.50 28.57 139,600 37,700 3.0
23/04/2024
28.47
 406,900 28.42 28.72 27.98 22,500 94,800 -2.1
22/04/2024
28.67
 453,100 28.81 28.91 28.42 41,200 87,300 -1.4
19/04/2024
28.42
 1,353,100 28.32 28.81 27.49 230,600 105,100 3.7
17/04/2024
28.76
 692,300 29.21 29.50 28.62 139,700 48,600 2.7
16/04/2024
29.06
 1,880,200 28.23 29.21 27.64 567,100 162,100 11.7
15/04/2024
28.23
 1,742,900 29.89 30.09 28.13 343,600 192,300 4.3
12/04/2024
30.19
 576,600 29.99 30.19 29.55 97,000 47,100 1.5
11/04/2024
29.84
 1,147,600 29.01 30.19 28.42 200,400 107,300 2.8
10/04/2024
29.50
 918,300 30.33 30.38 29.50 40,200 37,200 0.1
09/04/2024
30.33
 1,433,800 29.70 30.53 29.40 147,600 407,300 -7.9
08/04/2024
29.70
 2,797,600 30.87 30.92 29.35 506,000 141,800 11.1
05/04/2024
31.12
 6,668,800 32.88 32.98 31.12 407,900 520,800 -3.9
04/04/2024
33.42
 1,968,200 34.11 34.20 33.32 158,500 220,300 -2.2
03/04/2024
33.96
 2,421,500 35.09 35.18 33.96 43,100 383,400 -12.0
02/04/2024
35.09
 5,101,200 32.73 35.09 32.39 23,500 163,800 -4.9
01/04/2024
32.83
 1,071,100 32.64 33.27 32.49 30,900 112,800 -2.7
29/03/2024
32.83
 4,582,700 32.05 33.81 31.90 773,800 58,300 24.0
28/03/2024
31.85
 753,300 32.19 32.24 31.51 17,300 23,100 -0.2
27/03/2024
31.95
 1,006,700 32.15 32.24 31.80 202,300 57,700 4.7
26/03/2024
32.15
 1,284,700 31.31 32.15 31.17 122,700 65,400 1.9
25/03/2024
31.26
 1,270,400 31.70 31.80 31.07 151,900 44,100 3.4
22/03/2024
31.70
 1,649,100 32.73 32.73 31.61 17,100 11,200 0.2
21/03/2024
32.34
 940,000 32.00 32.44 31.75 18,600 65,800 -1.6
20/03/2024
32.00
 1,488,900 31.70 32.00 30.97 30,400 204,200 -5.6
19/03/2024
31.85
 1,108,000 32.24 32.59 31.56 51,700 72,100 -0.7
18/03/2024
32.24
 2,236,500 33.52 33.81 31.26 33,300 14,300 0.6
15/03/2024
33.57
 2,945,900 33.13 33.96 32.88 534,500 185,600 12.0
14/03/2024
33.13
 1,382,800 33.71 33.91 32.83 272,100 207,700 2.2
13/03/2024
33.32
 4,750,000 32.78 34.01 31.90 154,300 926,700 -25.7
12/03/2024
32.78
 2,603,000 33.08 34.69 32.78 25,200 222,800 -6.8
11/03/2024
33.22
 1,360,300 33.62 33.81 33.08 321,900 212,100 3.8
08/03/2024
33.62
 4,098,900 31.85 34.01 31.36 949,100 3,800 31.6
07/03/2024
31.80
 876,800 31.36 32.15 31.21 17,600 300 0.6
06/03/2024
31.36
 518,400 31.85 32.24 31.36 16,700 7,000 0.3
05/03/2024
31.85
 781,100 31.85 31.85 31.51 0 21,600 -0.7
04/03/2024
31.90
 963,400 32.00 32.24 31.75 300 73,200 -2.4
01/03/2024
32.05
 900,800 32.15 32.73 31.95 9,400 24,400 -0.5
29/02/2024
32.15
 744,700 31.85 32.15 31.17 135,000 20,100 3.7
28/02/2024
31.75
 906,400 32.24 32.24 31.56 118,300 36,800 2.6
27/02/2024
32.29
 1,666,500 31.85 32.83 31.75 29,500 170,800 -4.7
26/02/2024
31.66
 969,900 31.36 31.66 30.77 38,700 190,700 -4.8
23/02/2024
31.36
 1,644,700 32.19 32.19 30.58 35,900 282,200 -7.9
22/02/2024
31.80
 975,500 32.54 32.54 31.75 55,200 304,200 -8.1
21/02/2024
32.29
 2,474,900 30.97 32.44 30.48 344,100 272,200 2.4
20/02/2024
30.97
 1,154,100 30.97 31.75 30.63 23,000 102,800 -2.5
19/02/2024
31.02
 828,100 31.31 31.56 30.87 56,100 36,500 0.6
16/02/2024
31.36
 845,800 32.34 32.34 31.02 200 123,400 -4.0
15/02/2024
31.36
 1,685,700 30.92 32.05 30.87 101,800 314,500 -6.8
07/02/2024
30.87
 1,450,200 30.19 31.21 30.19 39,600 126,300 -2.7
06/02/2024
30.09
 886,400 30.19 30.72 30.09 76,800 17,461 1.8
05/02/2024
30.19
 1,213,500 31.12 31.26 30.14 39,800 50,400 -0.3
02/02/2024
30.87
 1,259,200 30.87 32.19 30.72 38,100 279,500 -7.7
01/02/2024
30.97
 939,900 31.17 31.51 30.87 36,500 237,600 -6.4

Chính sách bảo mật | Điều khoản sử dụng |