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
(2024-10-28) 		0.05 0.18% 10,390,700 -789,000 -22.2
26.80
28.45
28.45
2 tháng
(2024-09-30) 		-3.45 -10.92% 24,250,900 -2,283,900 -66.6
26.80
31.60
28.45
3 tháng
(2024-08-29) 		-6 -17.57% 31,516,400 -2,761,200 -81.9
26.80
34.15
28.45
6 tháng
(2024-05-31) 		-4.63 -14.13% 100,286,500 -3,681,066 -113.7
26.80
37.45
28.45
12 tháng
(2023-12-04) 		5.64 25.06% 249,017,700 -4,229,127 -138.3
22.22
37.45
28.45
24 tháng
(2022-12-08) 		9.31 49.41% 333,487,100 1,503,265 -6.7
17.87
37.45
28.45
36 tháng
(2021-12-13) 		-0.48 -1.69% 525,368,000 3,287,849 45.9
15.13
37.45
28.45
60 tháng
(2019-12-24) 		10.89 63.06% 1,203,705,600 -16,351,626 -425.7
10.87
37.45
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2016
20.32
 91,370 20.04 20.35 19.94 180 28,700 -0.9
24/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/11/2016
20.04
 370,100 20.32 20.51 19.84 4,660 130,980 -4.0
23/11/2016
20.32
 208,900 20.63 20.75 20.26 15,070 89,870 -2.5
22/11/2016
20.63
 399,090 21.11 21.30 20.63 15,530 169,450 -5.3
21/11/2016
21.11
 241,970 21.60 21.90 20.99 160 154,780 -5.4
18/11/2016
21.60
 131,730 21.78 21.78 21.42 720 24,200 -0.8
17/11/2016
21.78
 88,770 21.60 21.78 21.57 50 30,350 -1.1
16/11/2016
21.60
 250,420 21.57 21.90 21.57 650 144,550 -5.1
15/11/2016
21.57
 160,720 21.66 21.84 21.57 3,000 97,310 -3.4
14/11/2016
21.66
 380,210 22.03 22.03 21.60 17,460 282,530 -9.5
11/11/2016
22.03
 172,850 22.21 22.33 21.90 1,820 107,950 -3.8
10/11/2016
22.21
 154,110 21.96 22.39 21.96 2,500 53,050 -1.8
09/11/2016
21.96
 413,450 22.21 22.51 21.84 337,100 400,000 -2.3
08/11/2016
22.21
 114,080 22.15 22.39 22.12 66,520 1,770 2.4
07/11/2016
22.15
 121,580 22.27 22.45 22.12 0 13,090 -0.5
04/11/2016
22.27
 117,670 22.09 22.39 21.84 50,250 0 1.8
03/11/2016
22.09
 150,270 21.93 22.09 21.57 70,530 9,200 2.2
02/11/2016
21.93
 128,700 21.90 22.21 21.78 51,450 28,000 0.8
01/11/2016
21.90
 169,770 21.48 21.90 21.48 50,140 12,000 1.4
31/10/2016
21.48
 437,390 22.30 22.45 21.48 64,500 291,080 -8.2
28/10/2016
22.30
 259,140 22.27 22.36 22.18 10,280 168,570 -5.8
27/10/2016
22.27
 183,910 22.24 22.27 22.06 800 97,630 -3.5
26/10/2016
22.24
 116,730 22.39 22.48 22.21 16,500 51,450 -1.3
25/10/2016
22.39
 206,600 22.39 22.51 22.21 10,100 19,100 -0.3
24/10/2016
22.39
 244,020 22.97 23.12 22.39 11,720 10,000 0.1
21/10/2016
22.97
 93,920 22.85 23.15 22.85 1,100 22,110 -0.8
20/10/2016
22.85
 372,800 23.61 23.61 22.85 2,170 45,140 -1.6
19/10/2016
23.61
 190,630 23.61 24.03 23.55 0 60,710 -2.4
18/10/2016
23.61
 207,840 23.73 23.79 23.49 17,120 90,360 -2.8
17/10/2016
23.73
 169,250 24.34 24.34 23.73 73,830 76,840 -0.1
14/10/2016
24.34
 190,970 24.34 24.64 24.31 184,860 187,500 -0.1
13/10/2016
24.34
 200,510 24.34 24.40 24.03 37,510 83,660 -1.8
12/10/2016
24.34
 124,960 24.03 24.52 23.91 31,220 0 1.2
11/10/2016
24.03
 594,670 24.16 24.28 23.67 177,200 188,290 -0.4
10/10/2016
24.16
 282,070 24.64 24.95 24.16 45,350 47,920 -0.1
07/10/2016
24.64
 472,600 25.43 25.52 24.58 115,000 200,750 -3.5
06/10/2016
25.43
 177,090 25.43 25.65 25.25 45,000 0 1.9
05/10/2016
25.43
 166,180 25.68 25.68 25.37 40,000 10,210 1.2
04/10/2016
25.68
 507,440 25.43 25.80 25.19 91,000 36,580 2.3
03/10/2016
25.43
 279,730 25.55 25.74 25.31 190 2,000 -0.1
30/09/2016
25.55
 556,450 25.13 25.80 24.64 193,000 100 8.0
29/09/2016
25.13
 421,940 25.22 25.43 24.34 69,590 1,100 2.8
28/09/2016
25.22
 320,620 25.22 25.37 24.82 41,510 3,780 1.6
27/09/2016
25.22
 406,780 24.61 25.22 24.52 150,030 2,090 6.1
26/09/2016
24.61
 148,780 24.61 24.64 24.46 36,170 0 1.5
23/09/2016
24.61
 175,600 24.09 24.61 24.09 20,000 530 0.8
22/09/2016
24.09
 197,830 24.03 24.34 23.97 21,490 840 0.8
21/09/2016
24.03
 257,120 24.34 24.52 23.97 60,600 66,010 -0.2
20/09/2016
24.34
 157,440 24.16 24.34 24.03 40,870 0 1.6
19/09/2016
24.16
 90,470 24.16 24.31 24.03 0 0 0
16/09/2016
24.16
 158,430 24.09 24.34 24.06 0 0 0
15/09/2016
24.09
 139,860 24.46 24.52 24.03 20,000 0 0.8
14/09/2016
24.46
 135,020 24.28 24.58 24.28 1,500 0 0.1
13/09/2016
24.28
 142,030 24.16 24.40 24.09 700 2,220 -0.1
12/09/2016
24.16
 341,440 24.95 24.95 24.16 22,620 28,450 -0.2
09/09/2016
24.95
 340,870 25.01 25.13 24.64 25,000 50 1.0
08/09/2016
25.01
 772,530 24.76 25.13 24.64 262,370 251,400 0.5
07/09/2016
24.76
 679,990 24.09 24.82 23.91 165,870 94,710 2.8
06/09/2016
24.09
 688,790 23.85 24.34 23.61 210,110 30,050 7.1
05/09/2016
23.85
 198,860 23.91 23.91 23.55 41,800 21,620 0.8
01/09/2016
23.91
 397,830 23.49 24.16 23.55 100,780 10 4.0
31/08/2016
23.49
 194,060 23.49 23.61 23.43 104,000 7,970 3.7
30/08/2016
23.49
 232,880 23.61 23.61 23.36 85,780 12,060 2.8
29/08/2016
23.61
 723,850 23.61 23.85 23.61 195,930 7,310 7.3
26/08/2016
23.61
 113,270 23.43 23.73 23.24 3,490 1,120 0.1
25/08/2016
23.43
 76,760 23.30 23.49 23.12 8,770 0 0.3
24/08/2016
23.30
 254,290 23.30 23.61 23.30 10,200 0 0.4
23/08/2016
23.30
 62,840 23.24 23.36 23.12 780 7,140 -0.2
22/08/2016
23.24
 58,150 23.30 23.43 23.24 6,000 0 0.2
19/08/2016
23.30
 270,380 23.85 23.97 23.30 370 850 -0.0
18/08/2016
23.85
 331,370 23.97 23.97 23.55 70,300 0 2.7
17/08/2016
23.97
 205,420 24.03 24.09 23.85 21,500 0 0.8
16/08/2016
24.03
 317,390 23.49 24.09 23.49 40,000 2,020 1.5
15/08/2016
23.49
 84,720 23.49 23.73 23.36 5,050 3,600 0.1
12/08/2016
23.49
 128,330 23.97 23.97 23.49 40,700 12,870 1.1
11/08/2016
23.97
 86,480 24.03 24.09 23.61 120 0 0.0
10/08/2016
24.03
 200,940 23.30 24.09 23.18 129,000 1,770 5.0
09/08/2016
23.30
 164,760 22.63 23.30 22.63 54,440 450 2.1
08/08/2016
22.63
 112,550 22.27 22.63 22.15 54,220 0 2.0
05/08/2016
22.27
 471,780 22.69 22.82 22.15 84,270 0 3.1
04/08/2016
22.69
 297,040 23.06 23.12 22.69 101,000 7,220 3.5
03/08/2016
23.06
 543,220 23.36 23.36 22.82 75,000 0 2.8
02/08/2016
23.36
 212,890 23.73 23.73 23.30 46,150 0 1.8
01/08/2016
23.73
 187,900 24.03 24.03 23.61 30,100 1,000 1.1
29/07/2016
24.03
 187,730 24.03 24.28 23.91 10,000 6,180 0.2
28/07/2016
24.03
 389,110 24.52 24.52 23.91 42,630 6,200 1.4
27/07/2016
24.52
 104,920 24.34 24.64 24.28 24,180 1,000 0.9
26/07/2016
24.34
 93,220 24.46 24.70 24.22 3,550 0 0.1
25/07/2016
24.46
 194,210 24.40 24.70 24.22 77,490 0 3.1
22/07/2016
24.40
 410,220 24.70 24.70 24.22 128,170 67,340 2.4
21/07/2016
24.70
 288,210 24.70 25.01 24.58 28,090 8,630 0.8
20/07/2016
24.70
 170,060 24.76 25.07 24.64 2,870 12,340 -0.4
19/07/2016
24.76
 195,330 24.76 25.25 24.58 400 4,120 -0.2
18/07/2016
24.76
 176,230 25.19 25.31 24.70 600 37,630 -1.5
15/07/2016
25.19
 132,990 25.49 25.55 25.07 0 10,000 -0.4
14/07/2016
25.49
 170,840 25.98 26.10 25.49 30,000 200 1.3
13/07/2016
25.98
 308,430 24.95 26.04 24.95 120,530 11,000 4.7
12/07/2016
24.95
 239,110 24.70 24.95 24.58 125,000 0 5.1
11/07/2016
24.70
 418,490 24.95 24.95 24.64 186,630 0 7.6
08/07/2016
24.95
 399,660 24.52 25.07 24.22 115,270 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |