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)
18/09/2015
19.63
 1,470,460 19.80 20.51 19.63 603,650 1,436,160 -37.0
17/09/2015
19.80
 19,210 19.58 19.80 19.41 50,000 50,000 0
16/09/2015
19.58
 11,570 19.80 19.80 19.54 130,070 139,730 -0.4
15/09/2015
19.80
 76,250 19.85 19.85 19.41 50,000 68,960 -0.8
14/09/2015
19.85
 222,930 21.13 21.13 19.67 98,800 123,640 -1.1
11/09/2015
21.13
 19,310 20.82 21.13 20.64 11,000 8,490 0.1
10/09/2015
20.82
 9,500 21.13 21.13 20.55 0 10 -0.0
09/09/2015
21.13
 19,150 21.39 21.39 20.73 11,250 650 0.5
08/09/2015
21.39
 6,270 21.52 21.52 21.08 0 3,160 -0.2
07/09/2015
21.52
 27,200 21.52 21.61 21.08 114,500 0 5.6
04/09/2015
21.52
 31,880 21.13 21.52 20.86 31,000 0 1.5
03/09/2015
21.13
 61,120 21.08 21.13 20.33 60,010 15,800 2.1
01/09/2015
21.08
 34,670 20.29 21.17 20.20 7,500 0 0.3
31/08/2015
20.29
 206,010 20.60 20.60 19.93 70,000 47,640 1.0
28/08/2015
20.60
 41,950 20.68 20.68 20.11 3,990 23,160 -0.9
27/08/2015
20.68
 46,030 20.64 20.90 20.02 780 32,600 -1.5
26/08/2015
20.64
 155,050 20.95 20.95 19.85 157,400 183,340 -1.2
25/08/2015
20.95
 195,500 19.93 20.95 18.61 82,020 130,480 -2.0
24/08/2015
19.93
 132,250 21.39 21.39 19.93 51,010 45,530 0.3
21/08/2015
21.39
 36,950 21.57 21.57 20.95 10,900 16,240 -0.3
20/08/2015
21.57
 71,980 21.70 21.70 21.43 64,140 48,580 0.8
19/08/2015
21.70
 7,970 21.74 21.74 21.43 800 0 0.0
18/08/2015
21.74
 16,370 21.70 21.74 21.39 7,710 4,320 0.2
17/08/2015
21.70
 54,560 21.70 21.70 21.39 43,110 27,500 0.8
14/08/2015
21.70
 24,830 21.70 21.70 21.43 16,070 9,450 0.3
13/08/2015
21.70
 50,580 21.79 21.79 21.43 22,480 12,620 0.5
12/08/2015
21.79
 18,820 21.96 21.96 21.61 8,110 170 0.4
11/08/2015
21.96
 26,180 22.01 22.05 21.70 201,609 205,259 -0.2
10/08/2015
22.01
 13,000 22.05 22.05 21.61 0 0 0
07/08/2015
22.05
 1,530 22.05 22.05 22.01 0 0 0
06/08/2015
22.05
 12,180 22.05 22.49 21.88 10,000 0 0.5
05/08/2015
22.05
 136,760 21.83 22.71 21.83 110,700 50,290 3.0
04/08/2015
21.83
 12,770 21.92 21.92 21.43 11,000 10 0.5
03/08/2015
21.92
 13,810 22.01 22.01 21.43 0 5,030 -0.2
31/07/2015
22.01
 56,810 21.65 22.01 21.57 21,250 30,000 -0.4
30/07/2015
21.65
 87,340 21.96 22.05 21.65 56,150 29,800 1.3
29/07/2015
21.96
 43,080 22.49 22.49 21.61 24,320 24,050 0.0
28/07/2015
22.49
 93,000 22.93 22.93 21.83 300 52,570 -2.6
27/07/2015
22.93
 120,170 21.74 22.93 21.79 52,580 28,530 1.2
24/07/2015
21.74
 214,990 21.92 21.92 20.99 43,300 102,720 -2.8
23/07/2015
21.92
 117,380 22.05 22.05 20.95 22,210 104,320 -4.0
22/07/2015
22.05
 154,850 21.83 22.27 21.83 101,390 125,430 -1.2
21/07/2015
21.83
 73,650 21.92 22.05 21.70 3,130 53,330 -2.5
20/07/2015
21.92
 69,090 22.05 22.93 21.83 7,160 48,130 -2.0
17/07/2015
22.05
 82,020 22.05 22.49 21.88 9,490 36,860 -1.4
16/07/2015
22.05
 111,290 22.49 22.93 21.96 13,330 58,780 -2.3
15/07/2015
22.49
 38,060 23.15 23.15 22.49 0 33,870 -1.7
14/07/2015
23.15
 8,660 23.15 23.15 22.93 7,620 2,000 0.3
13/07/2015
23.15
 71,360 22.93 23.15 22.71 63,370 65,640 -0.1
10/07/2015
22.93
 51,330 22.93 22.93 22.49 6,480 40,000 -1.7
09/07/2015
22.93
 16,540 22.93 22.93 22.49 9,490 1,500 0.4
08/07/2015
22.93
 28,650 23.37 23.37 22.71 9,520 0 0.5
07/07/2015
23.37
 24,110 23.15 23.37 22.93 9,690 0 0.5
06/07/2015
23.15
 23,810 23.37 23.37 22.71 10,990 3,240 0.4
03/07/2015
23.37
 14,190 23.37 23.37 22.71 1,270 5,000 -0.2
02/07/2015
23.37
 14,750 23.15 23.37 22.93 9,390 0 0.5
01/07/2015
23.15
 46,500 23.37 23.60 22.93 14,390 0 0.8
30/06/2015
23.37
 96,400 22.27 23.37 21.96 184,830 106,730 4.1
29/06/2015
22.27
 37,960 21.83 22.27 21.74 6,340 8,450 -0.1
26/06/2015
21.83
 12,900 22.27 22.27 21.83 570 0 0.0
25/06/2015
22.27
 8,680 21.92 22.27 21.88 100 0 0.0
24/06/2015
21.92
 29,310 22.27 22.27 21.88 3,190 19,690 -0.8
23/06/2015
22.27
 43,950 21.92 22.27 21.88 134,110 125,250 0.4
22/06/2015
21.92
 42,320 21.92 22.05 21.88 29,480 27,070 0.1
19/06/2015
21.92
 32,310 21.88 22.05 21.88 3,160 24,300 -1.1
18/06/2015
21.88
 45,130 21.96 22.27 21.88 11,000 15,620 -0.2
17/06/2015
21.96
 46,560 22.27 22.27 21.96 500 33,600 -1.7
16/06/2015
22.27
 44,240 22.27 22.49 21.92 94,520 105,820 -0.6
15/06/2015
22.27
 14,740 22.27 22.71 22.05 149,030 152,470 -0.2
12/06/2015
22.27
 43,400 22.27 22.49 21.88 130 29,100 -1.5
11/06/2015
22.27
 107,400 22.49 22.93 22.01 0 84,150 -4.2
10/06/2015
22.49
 47,690 22.93 23.15 22.27 119,880 130,910 -0.5
09/06/2015
22.93
 125,310 23.15 23.15 22.27 3,000 113,460 -5.6
08/06/2015
23.15
 18,130 23.37 23.37 22.93 0 1,630 -0.1
05/06/2015
23.37
 26,480 23.82 23.82 22.27 2,510 6,730 -0.2
04/06/2015
23.82
 8,100 23.82 24.26 23.37 672,560 672,340 0.0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/06/2015
23.82
 29,230 23.86 23.86 23.15 3,150 16,810 -0.7
02/06/2015
23.86
 63,760 23.86 24.24 23.66 11,340 47,920 -2.3
01/06/2015
23.86
 154,950 23.47 24.05 23.28 100,090 130,320 -1.9
29/05/2015
23.47
 55,960 23.86 23.86 23.47 21,580 40,670 -1.2
28/05/2015
23.86
 40,780 23.47 23.86 23.47 8,590 30,800 -1.4
27/05/2015
23.47
 38,130 24.24 24.24 23.47 9,620 17,590 -0.5
26/05/2015
24.24
 73,210 24.05 24.24 23.86 50,550 25,100 1.6
25/05/2015
24.05
 42,730 24.24 24.24 23.86 1,180 31,130 -1.9
22/05/2015
24.24
 82,480 23.86 24.24 23.66 45,870 10,000 2.3
21/05/2015
23.86
 71,330 23.28 24.43 23.47 6,470 20,200 -0.9
20/05/2015
23.28
 76,390 22.90 23.28 22.52 182,750 146,400 2.2
19/05/2015
22.90
 5,160 22.90 22.90 22.52 2,850 1,600 0.1
18/05/2015
22.90
 20,440 22.71 22.90 21.95 10,000 8,290 0.1
15/05/2015
22.71
 13,630 22.90 22.90 22.52 0 4,850 -0.3
14/05/2015
22.90
 10,130 22.90 22.90 22.33 0 4,610 -0.3
13/05/2015
22.90
 4,900 22.90 22.90 22.33 0 1,000 -0.1
12/05/2015
22.90
 11,970 22.90 22.90 22.14 10 10,860 -0.6
11/05/2015
22.90
 10,330 22.90 22.90 22.71 10,120 3,820 0.4
08/05/2015
22.90
 13,550 23.09 23.09 22.71 9,440 2,700 0.4
07/05/2015
23.09
 19,210 22.90 23.09 22.71 8,550 6,620 0.1
06/05/2015
22.90
 17,820 22.90 22.90 22.71 8,550 8,100 0.0
05/05/2015
22.90
 37,120 22.71 23.28 22.33 8,750 10,210 -0.1
04/05/2015
22.71
 43,490 23.09 23.09 22.71 15,550 16,500 -0.1
27/04/2015
23.09
 23,380 23.09 23.09 22.90 8,560 14,630 -0.4

Chính sách bảo mật | Điều khoản sử dụng |