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)
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
27/04/2016
20.42
 218,260 20.20 20.51 20.24 123,000 0 5.7
26/04/2016
20.20
 313,830 20.20 20.60 20.20 0 52,580 -2.4
25/04/2016
20.20
 181,330 19.98 20.24 19.89 64,000 0 2.9
22/04/2016
19.98
 225,560 19.80 19.98 19.67 8,700 2,000 0.3
21/04/2016
19.80
 135,700 19.71 19.93 19.76 6,600 46,400 -1.8
20/04/2016
19.71
 354,980 19.98 20.11 19.67 52,600 47,100 0.3
19/04/2016
19.98
 543,450 20.51 20.51 19.98 68,500 95,520 -1.2
15/04/2016
20.51
 301,890 20.64 20.82 20.51 38,500 0 1.8
14/04/2016
20.64
 170,940 20.64 20.73 20.55 10,090 0 0.5
13/04/2016
20.64
 409,760 20.73 20.86 20.64 122,800 0 5.8
12/04/2016
20.73
 339,460 20.86 20.99 20.68 128,850 0 6.1
11/04/2016
20.86
 586,060 20.33 20.86 20.51 263,330 0 12.4
08/04/2016
20.33
 558,820 19.89 20.90 19.89 0 5,310 -0.2
07/04/2016
19.89
 300,590 19.71 19.89 19.71 182,940 0 8.2
06/04/2016
19.71
 205,770 19.49 19.76 19.49 22,400 0 1.0
05/04/2016
19.49
 137,500 19.58 19.58 19.41 35,370 0 1.6
04/04/2016
19.58
 384,450 19.54 19.67 19.49 85,310 0 3.8
01/04/2016
19.54
 319,840 19.63 19.71 19.54 1,000 0 0.0
31/03/2016
19.63
 599,700 19.93 20.20 19.63 1,400 50,000 -2.2
30/03/2016
19.93
 851,200 19.54 20.11 19.32 133,200 30,960 4.6
29/03/2016
19.54
 409,040 19.54 19.76 19.36 0 50 -0.0
28/03/2016
19.54
 161,890 19.23 19.54 19.05 24,000 28,710 -0.2
25/03/2016
19.23
 372,520 19.23 19.36 18.88 40,000 1,700 1.7
24/03/2016
19.23
 399,500 19.14 19.32 19.01 1,900 70,000 -3.0
23/03/2016
19.14
 196,690 19.14 19.36 19.10 0 0 0
22/03/2016
19.14
 424,980 19.41 19.41 19.05 43,600 70,000 -1.1
21/03/2016
19.41
 210,060 19.49 19.67 19.41 0 2,680 -0.1
18/03/2016
19.49
 307,730 19.71 19.76 19.49 150 74,430 -3.3
17/03/2016
19.71
 601,700 19.67 19.98 19.71 286,210 0 12.9
16/03/2016
19.67
 266,720 19.76 19.80 19.58 0 940 -0.0
15/03/2016
19.76
 397,930 20.07 20.11 19.76 51,970 0 2.4
14/03/2016
20.07
 504,630 19.85 20.20 19.89 108,040 46,630 2.8
11/03/2016
19.85
 543,510 20.07 20.16 19.80 0 300 -0.0
10/03/2016
20.07
 447,620 19.41 20.11 19.45 10,000 106,920 -4.3
09/03/2016
19.41
 528,280 19.45 19.71 19.41 700 144,560 -6.4
08/03/2016
19.45
 774,300 19.89 20.02 19.45 59,940 256,820 -8.7
07/03/2016
19.89
 769,140 19.63 20.20 19.67 432,500 696,270 -11.9
04/03/2016
19.63
 976,950 19.54 19.85 19.41 190,670 573,840 -17.1
03/03/2016
19.54
 923,270 19.14 19.67 19.14 7,500 486,450 -21.1
02/03/2016
19.14
 395,690 19.05 19.23 19.01 216,500 290,340 -3.2
01/03/2016
19.05
 974,660 19.14 19.41 19.01 0 490,370 -21.5
29/02/2016
19.14
 1,412,830 18.70 19.14 18.79 0 1,042,800 -44.9
26/02/2016
18.70
 688,340 18.52 18.83 18.52 3,500 381,790 -16.0
25/02/2016
18.52
 660,210 18.96 19.05 18.39 0 95,180 -4.1
24/02/2016
18.96
 746,670 19.18 19.18 18.83 0 365,200 -15.7
23/02/2016
19.18
 502,230 19.36 19.41 19.05 1,200 143,830 -6.2
22/02/2016
19.36
 990,680 18.57 19.41 18.74 380 704,720 -30.6
19/02/2016
18.57
 1,219,010 18.30 18.74 18.13 100,000 964,560 -36.3
18/02/2016
18.30
 353,150 18.17 18.48 18.08 0 301,760 -12.6
17/02/2016
18.17
 358,890 18.30 18.39 18.17 400 318,720 -13.2
16/02/2016
18.30
 1,673,140 17.64 18.48 17.64 2,320 1,619,140 -66.6

Chính sách bảo mật | Điều khoản sử dụng |