CTCP Cao su Đà Nẵng (drc)

27.70
0.25
(0.91%)
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
(2024-10-22) 		-2.10 -7.27% 10,308,000 -1,256,200 -35.4
26.80
29.20
27.45
2 tháng
(2024-09-23) 		-5 -15.72% 24,852,500 -2,759,300 -80.8
26.80
31.85
27.45
3 tháng
(2024-08-23) 		-6.85 -20.36% 30,820,700 -3,051,600 -90.3
26.80
34.15
27.45
6 tháng
(2024-05-27) 		-6.52 -19.57% 104,067,900 -4,247,866 -131.4
26.80
37.45
27.45
12 tháng
(2023-11-27) 		4.77 21.66% 247,212,300 -4,380,627 -142.8
21.93
37.45
27.45
24 tháng
(2022-12-02) 		8.14 43.59% 333,059,800 1,508,850 -8.0
17.87
37.45
27.45
36 tháng
(2021-12-07) 		-1.62 -5.71% 526,593,100 3,037,449 38.9
15.13
37.45
27.45
60 tháng
(2019-12-18) 		9.72 56.94% 1,201,835,650 -16,574,236 -431.9
10.87
37.45
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
31.36
 2,179,800 31.31 31.66 30.68 190,700 314,100 -3.9
30/01/2024
31.21
 3,016,500 29.40 31.21 29.21 393,100 350,800 1.2
29/01/2024
29.21
 1,156,800 29.21 29.84 29.01 16,700 535,300 -15.4
26/01/2024
29.06
 2,492,800 27.20 29.06 26.85 121,300 432,200 -9.0
25/01/2024
27.20
 506,500 27.39 27.39 26.66 40,700 203,800 -4.5
24/01/2024
27.25
 539,200 26.76 27.39 26.61 36,700 213,000 -4.8
23/01/2024
26.76
 357,700 27.05 27.25 26.71 25,000 2,100 0.6
22/01/2024
27.25
 546,300 27.44 27.44 26.46 32,000 44,200 -0.3
19/01/2024
27.44
 633,500 27.54 27.54 27.10 86,000 321,000 -6.5
18/01/2024
27.39
 683,500 26.71 27.83 26.56 37,600 3,700 0.9
17/01/2024
26.76
 426,900 26.66 26.85 26.36 53,800 0 1.5
16/01/2024
26.66
 230,400 26.61 26.76 26.36 4,400 0 0.1
15/01/2024
26.61
 705,900 26.22 26.61 26.02 233,300 0 6.3
12/01/2024
26.22
 1,500,200 26.31 26.56 25.09 51,300 5,600 1.2
11/01/2024
26.61
 286,300 26.80 26.90 26.36 11,500 0 0.3
10/01/2024
26.80
 1,176,200 26.56 27.98 26.46 30,700 300,300 -7.5
09/01/2024
26.56
 601,000 26.46 26.85 26.22 44,300 2,000 1.1
08/01/2024
26.31
 624,300 26.66 26.76 26.22 28,200 100 0.8
05/01/2024
26.66
 717,700 26.36 26.95 26.22 14,000 150,000 -3.7
04/01/2024
26.51
 595,200 26.95 27.25 26.51 21,800 13,900 0.2
03/01/2024
26.85
 439,000 27.10 27.10 26.71 9,700 1,500 0.2
02/01/2024
27.10
 775,000 25.97 27.25 25.68 33,200 3,400 0.8
29/12/2023
25.97
 408,400 26.07 26.80 25.97 2,700 12,100 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
26.07
 808,500 25.97 27.10 25.78 12,000 0 0.3
27/12/2023
25.97
 460,900 25.83 26.36 25.68 18,200 13,900 0.1
26/12/2023
25.83
 635,900 26.21 26.21 25.73 82,000 0 2.2
25/12/2023
26.21
 853,100 25.88 26.40 25.68 268,800 100 7.3
22/12/2023
25.88
 1,301,200 24.87 26.26 25.20 93,200 49,300 1.2
21/12/2023
24.87
 1,433,900 23.28 24.87 23.28 63,200 800 1.6
20/12/2023
23.28
 354,900 22.94 23.57 22.85 53,900 0 1.3
19/12/2023
22.94
 370,100 23.52 23.76 22.94 138,000 9,000 3.1
18/12/2023
23.52
 1,020,500 22.89 24.05 22.89 158,500 35,500 3.0
15/12/2023
22.89
 457,700 22.22 22.99 22.17 14,000 9,800 0.1
14/12/2023
22.22
 68,300 22.22 22.32 22.17 6,500 0 0.2
13/12/2023
22.22
 152,100 22.41 22.70 22.22 13,100 3,000 0.2
12/12/2023
22.41
 125,500 22.65 22.65 22.32 1,800 100 0.0
11/12/2023
22.65
 144,200 22.75 22.85 22.32 6,300 10,600 -0.1
08/12/2023
22.75
 168,900 22.80 22.89 22.60 9,600 5,000 0.1
07/12/2023
22.80
 327,000 22.75 22.85 22.32 126,500 0 3.0
06/12/2023
22.75
 145,400 22.80 22.89 22.70 10,200 0 0.2
05/12/2023
22.80
 296,300 22.51 22.89 22.56 152,100 3,300 3.5
04/12/2023
22.51
 502,600 22.22 22.89 22.32 19,100 35,000 -0.4
01/12/2023
22.22
 76,800 21.93 22.22 21.84 10,000 100 0.2
30/11/2023
21.93
 153,600 22.27 22.27 21.93 13,000 21,900 -0.2
29/11/2023
22.27
 122,900 22.12 22.27 22.08 37,500 500 0.9
28/11/2023
22.12
 88,400 22.03 22.27 21.79 37,200 700 0.8
27/11/2023
22.03
 95,700 22.08 22.22 21.84 6,200 8,000 -0.0
24/11/2023
22.08
 128,200 22.17 22.17 21.84 6,100 1,400 0.1
23/11/2023
22.17
 294,900 22.17 22.41 22.12 20,000 0 0.5
22/11/2023
22.17
 110,400 22.22 22.22 22.08 6,400 100 0.1
21/11/2023
22.22
 68,500 22.22 22.27 22.03 9,600 0 0.2
20/11/2023
22.22
 117,100 22.22 22.36 21.74 6,100 3,300 0.1
17/11/2023
22.22
 146,200 22.12 22.46 21.84 3,600 5,800 -0.1
16/11/2023
22.12
 116,900 21.93 22.12 21.84 0 0 0
15/11/2023
21.93
 228,400 21.93 22.17 21.93 6,300 0 0.1
14/11/2023
21.93
 155,700 21.64 22.03 21.50 3,300 200 0.1
13/11/2023
21.64
 119,300 21.69 21.69 21.45 0 800 -0.0
10/11/2023
21.69
 217,200 21.64 21.79 21.50 74,000 200 1.7
09/11/2023
21.64
 248,200 21.64 21.84 20.97 200 3,500 -0.1
08/11/2023
21.64
 183,900 20.97 21.64 20.87 5,700 0 0.1
07/11/2023
20.97
 152,600 21.40 21.40 20.97 8,000 7,400 0.0
06/11/2023
21.40
 71,000 21.55 21.55 21.26 4,000 10,000 -0.1
03/11/2023
21.55
 90,100 21.55 21.64 21.21 65,000 1,500 1.4
02/11/2023
21.55
 119,700 20.97 21.55 20.92 2,600 0 0.1
01/11/2023
20.97
 191,500 20.20 20.97 19.67 2,800 0 0.1
31/10/2023
20.20
 416,000 21.16 21.45 20.20 9,500 200 0.2
30/10/2023
21.16
 69,400 21.35 21.59 20.73 24,700 0 0.5
27/10/2023
21.35
 111,800 20.87 21.35 20.63 0 500 -0.0
26/10/2023
20.87
 498,400 21.93 21.93 20.49 200 1,800 -0.0
25/10/2023
21.93
 92,200 22.08 22.17 21.84 0 4,600 -0.1
24/10/2023
22.08
 56,600 21.88 22.12 21.74 0 3,200 -0.1
23/10/2023
21.88
 79,900 22.41 22.41 21.88 0 12,900 -0.3
20/10/2023
22.41
 264,600 21.35 22.41 21.16 176,000 21,100 3.5
19/10/2023
21.35
 198,800 21.64 21.88 21.35 300 2,200 -0.0
18/10/2023
21.64
 585,600 22.22 22.56 21.35 44,400 3,200 0.9
17/10/2023
22.22
 324,200 23.09 23.28 22.22 8,600 300 0.2
16/10/2023
23.09
 388,900 23.52 23.66 22.99 4,400 0 0.1
13/10/2023
23.52
 495,800 23.61 23.61 22.99 2,700 38,900 -0.9
12/10/2023
23.61
 436,200 23.71 23.86 23.28 1,800 43,000 -1.0
11/10/2023
23.71
 1,086,900 22.70 23.86 22.65 50,300 40,600 0.2
10/10/2023
22.70
 504,600 22.12 22.80 22.03 50,400 0 1.2
09/10/2023
22.12
 342,700 22.08 22.27 21.59 2,300 500 0.0
06/10/2023
22.08
 153,700 21.84 22.08 21.55 4,500 0 0.1
05/10/2023
21.84
 149,300 21.84 22.03 21.74 5,600 600 0.1
04/10/2023
21.84
 142,100 21.98 22.03 21.45 800 400 0.0
03/10/2023
21.98
 567,000 21.98 22.08 20.97 162,200 9,800 3.4
02/10/2023
21.98
 341,500 22.08 22.41 21.74 0 2,300 -0.1
29/09/2023
22.08
 151,500 22.22 22.51 21.98 1,100 10,800 -0.2
28/09/2023
22.22
 206,100 22.12 22.22 21.74 20,600 8,700 0.3
27/09/2023
22.12
 488,900 22.12 22.70 21.59 100 5,600 -0.1
26/09/2023
22.12
 323,300 21.74 22.60 21.93 17,400 700 0.4
25/09/2023
21.74
 1,593,000 22.60 23.81 21.74 89,800 6,300 2.0
22/09/2023
22.60
 405,800 22.60 22.60 21.64 65,000 2,700 1.4
21/09/2023
22.60
 208,400 22.75 22.89 22.46 3,000 0 0.1
20/09/2023
22.75
 568,500 22.03 22.80 22.08 135,000 5,000 3.1
19/09/2023
22.03
 487,100 21.93 22.32 21.98 40,000 1,600 0.9
18/09/2023
21.93
 182,900 21.93 22.08 21.84 0 0 0
15/09/2023
21.93
 323,900 22.12 22.32 21.88 400 1,000 -0.0
14/09/2023
22.12
 469,200 22.41 22.41 21.88 20,100 9,100 0.3
13/09/2023
22.41
 502,600 22.65 22.75 22.12 9,000 3,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |