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)
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
07/07/2016
24.52
 235,250 24.46 24.58 24.22 45,230 300 1.8
06/07/2016
24.46
 375,350 24.09 24.58 23.85 44,660 1,530 1.7
05/07/2016
24.09
 382,290 24.46 24.58 24.03 95,300 1,050 3.7
04/07/2016
24.46
 287,730 24.34 24.58 24.40 920 80 0.0
01/07/2016
24.34
 446,630 23.97 24.58 23.91 77,710 390 3.1
30/06/2016
23.97
 210,830 23.97 24.28 23.73 50,500 35,000 0.6
29/06/2016
23.97
 360,220 23.61 24.03 23.61 91,630 50,190 1.6
28/06/2016
23.61
 81,360 23.79 23.79 23.43 3,900 0 0.2
27/06/2016
23.79
 354,280 23.67 23.79 23.06 141,810 330 5.4
24/06/2016
23.67
 937,200 24.34 24.34 22.94 131,720 303,280 -6.5
23/06/2016
24.34
 333,490 23.43 24.52 23.24 45,830 1,850 1.7
22/06/2016
23.43
 298,420 23.06 23.73 23.00 0 0 0
21/06/2016
23.06
 137,790 23.06 23.30 22.94 12,200 0 0.5
20/06/2016
23.06
 169,570 23.06 23.18 22.76 26,700 9,700 0.6
17/06/2016
23.06
 242,950 23.30 23.43 23.06 17,350 3,000 0.5
16/06/2016
23.30
 212,150 22.94 23.43 22.94 0 30 -0.0
15/06/2016
22.94
 241,000 22.69 23.36 22.82 0 77,000 -2.9
14/06/2016
22.69
 328,710 22.63 22.69 22.21 710 63,170 -2.3
13/06/2016
22.63
 409,020 23.61 23.61 22.57 16,820 65,160 -1.8
10/06/2016
23.61
 319,700 23.91 23.91 23.49 83,500 0 3.2
09/06/2016: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2016
23.91
 524,090 22.93 24.52 23.79 30,830 0 1.2
08/06/2016
22.93
 752,820 22.93 23.37 22.71 224,910 220 11.8
07/06/2016
22.93
 317,870 22.49 22.93 22.49 71,410 0 3.7
06/06/2016
22.49
 353,970 22.93 22.93 22.27 35,790 36,000 -0.0
03/06/2016
22.93
 321,580 22.93 23.15 22.71 23,530 31,640 -0.4
02/06/2016
22.93
 279,210 23.15 23.15 22.71 4,440 1,180 0.2
01/06/2016
23.15
 330,630 23.15 23.37 22.93 12,110 12,600 -0.0
31/05/2016
23.15
 502,970 22.27 23.37 22.71 45,430 136,170 -4.8
30/05/2016
22.27
 210,950 21.92 22.27 21.92 29,300 2,300 1.3
27/05/2016
21.92
 308,680 21.74 22.05 21.74 5,620 550 0.3
26/05/2016
21.74
 245,080 22.05 22.27 21.57 20,240 65,980 -2.2
25/05/2016
22.05
 230,460 21.83 22.27 21.96 54,690 25,000 1.5
24/05/2016
21.83
 254,060 21.61 21.83 21.52 69,000 60,750 0.4
23/05/2016
21.61
 227,520 21.79 21.88 21.57 79,310 0 3.9
20/05/2016
21.79
 115,980 21.74 21.83 21.61 18,500 0 0.9
19/05/2016
21.74
 267,580 21.39 21.83 21.30 25,000 0 1.2
18/05/2016
21.39
 272,740 21.08 21.39 21.04 4,440 3,280 0.1
17/05/2016
21.08
 67,350 21.04 21.17 20.99 0 0 0
16/05/2016
21.04
 110,370 21.04 21.17 20.95 9,800 0 0.5
13/05/2016
21.04
 148,300 21.13 21.17 20.82 33,000 11,080 1.1
12/05/2016
21.13
 159,850 21.30 21.35 21.13 5,000 3,300 0.1
11/05/2016
21.30
 243,810 21.17 21.83 21.26 10,000 40,790 -1.5
10/05/2016
21.17
 165,330 21.04 21.17 20.82 4,200 0 0.2
09/05/2016
21.04
 207,930 21.26 21.39 21.04 84,580 8,470 3.6
06/05/2016
21.26
 340,180 21.13 21.52 20.73 32,700 0 1.6
05/05/2016
21.13
 247,640 20.95 21.26 20.95 125,520 4,800 5.8
04/05/2016
20.95
 568,840 20.51 21.08 20.29 254,780 0 12.0
29/04/2016
20.51
 379,240 20.24 20.55 20.11 259,220 50,000 9.7
28/04/2016
20.24
 103,240 20.42 20.51 20.02 0 5,830 -0.3

Chính sách bảo mật | Điều khoản sử dụng |