CTCP Cao su Đà Nẵng (drc)

28.70
0.25
(0.88%)
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)
03/07/2014
19.66
 528,100 20.23 20.23 19.47 237,910 59,500 9.3
02/07/2014
20.23
 428,280 19.85 20.61 19.85 194,210 27,640 8.8
01/07/2014
19.85
 495,730 19.28 19.85 19.28 408,170 21,500 19.8
30/06/2014
19.28
 390,100 18.55 19.47 18.51 210,100 24,550 9.3
27/06/2014
18.55
 401,200 18.44 18.59 18.24 303,460 2,000 14.6
26/06/2014
18.44
 391,090 17.82 18.55 17.67 192,450 2,500 9.1
25/06/2014
17.82
 309,820 17.25 17.94 17.18 187,350 0 8.7
24/06/2014
17.25
 325,920 16.72 17.25 16.72 157,660 6,350 6.7
23/06/2014
16.72
 62,840 16.45 16.76 16.41 36,560 0 1.6
20/06/2014
16.45
 423,240 16.79 16.95 16.45 190,300 339,430 -6.4
19/06/2014
16.79
 119,600 16.72 16.83 16.41 70,760 100 3.1
18/06/2014
16.72
 75,090 16.79 16.91 16.72 6,500 0 0.3
17/06/2014
16.79
 157,020 16.45 16.79 16.30 0 0 0
16/06/2014
16.45
 127,910 16.26 16.45 16.26 6,940 500 0.3
13/06/2014
16.26
 83,150 16.34 16.45 16.26 7,240 0 0.3
12/06/2014
16.34
 66,080 16.45 16.45 16.30 6,540 200 0.3
11/06/2014
16.45
 56,630 16.45 16.49 15.50 14,080 0 0.6
10/06/2014
16.45
 52,760 16.49 16.53 16.34 13,080 0 0.6
09/06/2014
16.49
 51,120 16.41 16.72 16.34 1,000 300 0.0
06/06/2014
16.41
 86,930 16.41 16.49 16.26 21,000 6,820 0.6
05/06/2014
16.41
 122,560 16.60 16.64 16.41 75,630 6,540 3.0
04/06/2014
16.60
 50,970 16.87 16.87 16.57 0 0 0
03/06/2014
16.87
 114,720 16.83 16.95 16.76 69,150 0 3.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
02/06/2014
16.83
 194,720 16.68 17.41 16.79 53,400 800 2.3
30/05/2014
16.68
 201,510 16.61 16.75 16.50 123,060 0 5.6
29/05/2014
16.61
 175,850 16.75 16.75 16.42 121,590 650 5.5
28/05/2014
16.75
 216,530 16.46 16.75 16.61 128,940 650 5.9
27/05/2014
16.46
 192,870 16.13 16.46 16.21 113,600 0 5.1
26/05/2014
16.13
 145,740 15.80 16.13 15.77 47,080 6,170 1.8
23/05/2014
15.80
 59,100 15.73 15.88 15.62 22,700 1,000 0.9
22/05/2014
15.73
 98,410 15.80 15.88 15.69 44,560 500 1.9
21/05/2014
15.80
 100,800 15.69 15.84 15.62 43,300 1,500 1.8
20/05/2014
15.69
 129,530 15.62 15.73 15.37 55,080 1,000 2.3
19/05/2014
15.62
 119,040 15.33 15.69 15.18 72,370 5,000 2.9
16/05/2014
15.33
 142,290 15.11 15.88 15.07 56,600 5,000 2.2
15/05/2014
15.11
 304,630 15.33 15.55 14.60 68,610 2,000 2.8
14/05/2014
15.33
 189,130 14.71 15.33 14.60 94,770 4,500 3.7
13/05/2014
14.71
 227,780 14.78 14.82 14.60 99,020 41,280 2.3
12/05/2014
14.78
 324,590 15.51 15.51 14.56 175,400 46,040 5.2
09/05/2014
15.51
 164,640 14.75 15.51 14.96 23,400 15,380 0.3
08/05/2014
14.75
 994,800 15.80 15.80 14.71 500,340 24,280 19.4
07/05/2014
15.80
 82,370 15.66 15.84 15.66 58,000 12,000 2.0
06/05/2014
15.66
 265,510 15.80 15.99 15.44 148,120 15,220 5.7
05/05/2014
15.80
 183,930 16.10 16.10 15.77 95,490 26,040 3.0
29/04/2014
16.10
 78,050 16.02 16.13 15.88 29,880 1,740 1.2
28/04/2014
16.02
 181,410 16.06 16.13 15.91 83,490 21,530 2.7
25/04/2014
16.06
 76,040 16.02 16.06 15.73 28,450 3,200 1.1
24/04/2014
16.02
 164,640 15.69 16.02 15.69 63,370 10,000 2.3
23/04/2014
15.69
 346,290 15.66 16.02 15.55 144,870 3,000 6.1
22/04/2014
15.66
 187,240 15.07 15.69 15.15 89,690 0 3.8
21/04/2014
15.07
 129,460 14.96 15.26 14.23 12,910 2,000 0.4
18/04/2014
14.96
 665,550 15.62 15.84 14.78 219,890 7,900 8.7
17/04/2014
15.62
 291,920 15.88 16.17 15.55 30,010 0 1.3
16/04/2014
15.88
 293,640 16.02 16.17 15.33 13,000 3,950 0.4
15/04/2014
16.02
 328,280 16.42 16.46 16.02 30,240 1,900 1.3
14/04/2014
16.42
 197,290 16.86 17.01 16.42 15,000 2,000 0.6
11/04/2014
16.86
 243,560 16.94 16.94 16.61 15,510 4,000 0.5
10/04/2014
16.94
 438,620 17.01 17.15 16.94 218,480 146,300 3.4
08/04/2014
17.01
 468,530 16.97 17.19 16.94 183,140 114,970 3.2
07/04/2014
16.97
 805,750 16.57 17.08 16.61 129,280 189,380 -2.8
04/04/2014
16.57
 443,290 16.46 16.61 16.42 230,740 137,020 4.2
03/04/2014
16.46
 403,650 16.24 16.50 16.24 204,020 126,400 3.5
02/04/2014
16.24
 580,200 16.31 16.35 15.95 234,600 190,400 2.0
01/04/2014
16.31
 634,840 16.50 16.53 16.24 306,000 360,400 -2.5
31/03/2014
16.50
 259,370 16.50 16.61 16.42 105,380 14,560 4.1
28/03/2014
16.50
 484,390 16.42 16.64 16.42 130,060 13,000 5.3
27/03/2014
16.42
 262,500 16.35 16.42 16.06 168,070 42,080 5.6
26/03/2014
16.35
 594,940 16.53 16.53 16.02 257,100 30,320 10.2
25/03/2014
16.53
 448,320 16.57 16.64 16.35 201,610 22,140 8.1
24/03/2014
16.57
 439,630 15.99 16.75 16.10 85,830 10,890 3.3
21/03/2014
15.99
 1,665,390 15.99 16.21 15.99 561,550 1,474,720 -40.0
20/03/2014
15.99
 266,470 16.13 16.24 15.99 2,000 65,950 -2.8
19/03/2014
16.13
 506,650 16.06 16.35 16.02 14,160 285,730 -12.0
18/03/2014
16.06
 374,580 16.13 16.17 16.02 51,280 193,800 -6.3
17/03/2014
16.13
 319,330 16.28 16.31 15.99 26,350 117,320 -4.0
14/03/2014
16.28
 578,280 16.24 16.42 16.06 19,300 180,990 -7.2
13/03/2014
16.24
 239,200 16.17 16.24 16.13 19,300 135,100 -5.1
12/03/2014
16.17
 349,270 16.13 16.46 16.17 43,600 152,060 -4.8
11/03/2014
16.13
 258,990 16.02 16.31 16.02 20,300 104,940 -3.7
10/03/2014
16.02
 423,020 16.21 16.21 15.99 18,300 115,880 -4.3
07/03/2014
16.21
 276,230 16.31 16.42 16.21 18,300 70,040 -2.3
06/03/2014
16.31
 221,120 16.24 16.42 16.17 18,400 109,180 -4.0
05/03/2014
16.24
 466,510 16.35 16.57 16.06 18,300 194,410 -7.8
04/03/2014
16.35
 301,240 16.24 16.35 16.02 18,300 192,750 -7.7
03/03/2014
16.24
 325,800 16.61 16.72 16.13 27,400 111,040 -3.7
28/02/2014
16.61
 301,090 16.35 16.61 16.17 18,400 125,210 -4.8
27/02/2014
16.35
 548,860 16.86 16.86 16.24 18,800 169,050 -6.8
26/02/2014
16.86
 418,670 16.97 17.01 16.57 87,230 168,600 -3.7
25/02/2014
16.97
 412,810 16.83 17.15 16.83 73,620 142,550 -3.2
24/02/2014
16.83
 337,950 16.39 16.94 16.39 175,390 125,000 2.3
21/02/2014
16.39
 398,820 16.72 16.72 16.06 69,270 127,190 -2.6
20/02/2014
16.72
 802,060 17.30 17.30 16.24 245,150 42,120 9.3
19/02/2014
17.30
 207,590 17.30 17.59 17.15 24,820 5,300 0.9
18/02/2014
17.30
 548,790 17.08 17.34 16.90 193,100 6,000 8.8
17/02/2014
17.08
 475,890 16.94 17.15 16.64 172,070 5,000 7.8
14/02/2014
16.94
 424,280 16.94 17.01 16.75 233,070 1,820 10.7
13/02/2014
16.94
 679,900 16.68 17.12 16.75 308,690 3,300 14.2
12/02/2014
16.68
 981,040 15.88 16.68 15.99 216,310 7,240 9.4
11/02/2014
15.88
 873,980 15.80 16.46 15.80 319,120 2,510 14.0
10/02/2014
15.80
 357,430 15.77 15.91 15.55 18,870 3,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |