CTCP Cao su Đà Nẵng (drc)

28.45
0.30
(1.07%)
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)
10/09/2013
13.98
 154,820 13.80 13.98 13.83 142,390 98,700 1.7
09/09/2013
13.80
 225,180 14.05 14.05 13.69 1,500 0 0.1
06/09/2013
14.05
 407,130 13.98 14.23 13.83 122,460 2,500 4.6
05/09/2013
13.98
 406,530 13.58 13.98 13.61 126,350 2,500 4.7
04/09/2013
13.58
 326,360 13.69 13.80 13.50 115,790 95,000 0.8
03/09/2013
13.69
 264,490 13.83 13.94 13.69 85,730 2,820 3.1
30/08/2013
13.83
 293,040 13.54 13.83 13.47 7,690 0 0.3
29/08/2013
13.54
 355,710 13.83 14.02 13.54 3,930 44,960 -1.5
28/08/2013
13.83
 1,133,480 14.23 14.23 13.76 140,000 56,030 3.2
27/08/2013
14.23
 223,620 14.38 14.38 14.23 22,000 5,280 0.7
26/08/2013
14.38
 666,900 14.42 14.45 14.23 77,760 54,410 0.9
23/08/2013
14.42
 708,480 14.53 14.67 14.23 94,000 96,000 -0.1
22/08/2013
14.53
 456,720 14.78 14.82 14.45 50,680 21,210 1.2
21/08/2013
14.78
 873,030 14.64 14.78 14.53 10,200 37,000 -1.1
20/08/2013
14.64
 950,730 14.60 14.82 14.42 70,010 178,320 -4.3
19/08/2013
14.60
 705,470 14.45 14.71 14.42 76,530 64,130 0.5
16/08/2013
14.45
 580,730 14.45 14.53 14.38 90,000 25,450 2.6
15/08/2013
14.45
 379,230 14.34 14.53 14.34 800 2,180 -0.1
14/08/2013
14.34
 210,240 14.13 14.34 14.13 15,090 0 0.6
13/08/2013
14.13
 416,070 14.27 14.38 14.13 153,000 10,000 5.6
12/08/2013
14.27
 257,720 14.31 14.42 14.23 3,970 0 0.2
09/08/2013
14.31
 269,350 14.34 14.53 14.27 940 19,410 -0.7
08/08/2013
14.34
 372,280 14.60 14.71 14.34 0 0 0
07/08/2013
14.60
 828,340 14.45 14.71 14.45 0 18,000 -0.7
06/08/2013
14.45
 515,420 14.13 14.53 14.05 78,350 18,380 2.3
05/08/2013
14.13
 318,760 14.20 14.34 14.13 46,440 0 1.8
02/08/2013
14.20
 321,130 14.20 14.27 14.09 60,330 0 2.3
01/08/2013
14.20
 203,970 14.13 14.31 14.05 0 16,570 -0.6
31/07/2013
14.13
 213,610 14.23 14.31 14.09 14,100 0 0.5
30/07/2013
14.23
 468,600 14.02 14.23 13.98 30,850 5,600 1.0
29/07/2013
14.02
 344,230 14.23 14.31 13.98 50,000 32,550 0.7
26/07/2013
14.23
 651,920 14.05 14.23 13.94 30,000 35,000 -0.2
25/07/2013
14.05
 1,010,990 14.31 14.42 14.05 1,200 280,000 -10.9
24/07/2013
14.31
 1,430,680 14.71 14.75 14.27 50,000 346,370 -11.7
23/07/2013
14.71
 1,421,720 14.96 15.07 14.71 117,700 367,020 -10.1
22/07/2013
14.96
 1,246,190 15.33 15.33 14.93 168,960 5,150 6.8
19/07/2013
15.33
 773,790 15.29 15.44 15.18 117,180 21,400 4.0
18/07/2013
15.29
 1,717,880 14.89 15.51 14.85 349,320 69,690 11.7
17/07/2013
14.89
 642,540 14.85 14.96 14.71 26,380 39,050 -0.5
16/07/2013
14.85
 640,930 14.93 14.96 14.82 10,060 94,710 -3.5
15/07/2013
14.93
 1,004,580 14.96 15.15 14.82 0 1,220 -0.1
12/07/2013
14.96
 1,606,000 14.20 14.96 14.34 288,080 41,000 9.9
11/07/2013
14.20
 357,460 14.05 14.23 14.02 139,130 4,790 5.2
10/07/2013
14.05
 274,940 14.02 14.16 14.02 102,000 8,720 3.6
09/07/2013
14.02
 341,990 14.02 14.13 13.91 38,800 29,970 0.3
08/07/2013
14.02
 254,340 14.13 14.16 13.94 54,400 0 2.1
05/07/2013
14.13
 484,740 14.20 14.31 14.13 55,000 9,960 1.8
04/07/2013
14.20
 942,060 13.94 14.34 13.94 53,320 70,690 -0.7
03/07/2013
13.94
 554,190 13.94 13.94 13.83 121,940 17,890 4.0
02/07/2013
13.94
 345,780 13.72 13.94 13.72 73,780 23,100 1.9
01/07/2013
13.72
 258,060 13.87 13.87 13.65 0 4,850 -0.2
28/06/2013
13.87
 812,560 13.69 13.94 13.61 197,450 21,100 6.7
27/06/2013
13.69
 490,930 13.40 13.69 13.47 7,000 18,950 -0.4
26/06/2013
13.40
 643,210 13.47 13.65 13.29 1,630 69,170 -2.5
25/06/2013
13.47
 971,260 13.69 13.80 13.07 150 54,930 -2.0
24/06/2013
13.69
 899,890 13.50 13.83 13.58 3,000 50,180 -1.8
21/06/2013
13.50
 2,136,080 13.87 13.91 13.50 139,510 1,858,140 -63.9
20/06/2013
13.87
 476,470 14.02 14.09 13.80 105,960 72,000 1.3
19/06/2013
14.02
 471,970 13.83 14.09 13.91 66,380 115,000 -1.9
18/06/2013
13.83
 718,990 13.98 14.05 13.72 23,000 106,620 -3.2
17/06/2013
13.98
 1,286,020 14.85 14.85 13.98 13,150 136,470 -4.8
14/06/2013
14.85
 829,510 14.56 15.11 14.64 3,970 96,330 -3.8
13/06/2013
14.56
 965,030 14.31 14.56 14.34 6,180 49,950 -1.7
12/06/2013
14.31
 935,340 14.20 14.56 14.23 2,570 149,850 -5.8
11/06/2013
14.20
 491,360 14.13 14.38 14.13 26,730 22,100 0.2
10/06/2013
14.13
 1,004,380 14.09 14.42 14.13 57,250 46,620 0.4
07/06/2013
14.09
 352,070 14.09 14.20 14.02 100,560 7,000 3.6
06/06/2013
14.09
 349,690 13.98 14.16 13.98 4,860 8,300 -0.1
05/06/2013
13.98
 339,110 13.87 14.05 13.76 0 30,900 -1.2
04/06/2013
13.87
 692,580 14.05 14.13 13.87 7,180 47,920 -1.6
03/06/2013
14.05
 505,600 14.16 14.23 13.98 300 138,600 -5.3
31/05/2013
14.16
 949,380 14.60 14.78 14.16 51,460 136,110 -3.4
30/05/2013
14.60
 746,110 13.87 14.60 13.80 9,200 6,000 0.1
29/05/2013
13.87
 929,370 14.53 14.64 13.87 2,560 125,920 -4.8
28/05/2013
14.53
 854,000 14.23 14.53 14.05 79,660 52,950 1.1
27/05/2013
14.23
 689,090 14.20 14.56 14.16 17,200 29,500 -0.5
24/05/2013
14.20
 1,362,370 13.36 14.23 13.47 8,030 91,460 -3.2
23/05/2013
13.36
 847,180 13.29 13.61 13.18 8,810 55,500 -1.7
22/05/2013
13.29
 561,100 13.25 13.47 13.25 2,010 2,000 0.0
21/05/2013
13.25
 767,270 13.43 13.87 13.21 60 33,260 -1.2
20/05/2013
13.43
 756,960 12.88 13.47 12.81 17,510 50,500 -1.2
17/05/2013
12.88
 1,088,860 12.67 12.92 12.56 277,150 57,040 7.7
16/05/2013
12.67
 1,006,340 12.26 12.77 12.30 298,250 68,000 8.0
15/05/2013
12.26
 1,022,160 12.01 12.37 11.86 377,810 70,000 10.3
14/05/2013
12.01
 398,430 12.26 12.26 11.94 21,750 33,130 -0.4
13/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
13/05/2013
12.26
 990,320 11.77 12.37 12.08 106,920 32,160 2.5
10/05/2013
11.77
 581,370 11.80 11.89 11.74 75,700 10,000 2.7
09/05/2013
11.80
 579,880 11.57 11.89 11.63 99,840 41,570 2.4
08/05/2013
11.57
 288,200 11.66 11.71 11.57 25,280 0 1.0
07/05/2013
11.66
 409,840 11.77 11.86 11.63 23,370 0 0.9
06/05/2013
11.77
 318,190 11.57 11.80 11.66 15,960 50 0.6
03/05/2013
11.57
 218,940 11.51 11.63 11.51 18,100 0 0.7
02/05/2013
11.51
 218,520 11.57 11.68 11.51 22,200 14,000 0.3
26/04/2013
11.57
 361,940 11.68 11.80 11.42 38,470 0 1.5
25/04/2013
11.68
 436,930 11.80 12.00 11.66 30,620 32,000 -0.1
24/04/2013
11.80
 686,100 11.39 12.00 11.48 208,380 28,080 7.3
23/04/2013
11.39
 403,890 11.08 11.45 11.13 152,620 25,870 5.0
22/04/2013
11.08
 301,080 11.08 11.22 11.02 10,020 5,760 0.2
18/04/2013
11.08
 328,960 11.31 11.31 10.99 1,600 69,440 -2.6
17/04/2013
11.31
 308,370 11.25 11.42 11.22 2,790 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |