CTCP Cao su Đà Nẵng (drc)

28.15
0.70
(2.55%)
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
(2024-10-23) 		-1.75 -5.99% 9,978,300 -1,112,200 -31.4
26.80
29.20
28.15
2 tháng
(2024-09-23) 		-4.35 -13.68% 25,348,300 -2,646,200 -77.7
26.80
31.85
28.15
3 tháng
(2024-08-26) 		-6.05 -18.06% 30,791,700 -2,888,100 -85.5
26.80
34.15
28.15
6 tháng
(2024-05-27) 		-5.87 -17.62% 104,563,700 -4,134,766 -128.3
26.80
37.45
28.15
12 tháng
(2023-11-28) 		5.33 24.07% 247,612,400 -4,265,727 -139.7
21.93
37.45
28.15
24 tháng
(2022-12-05) 		8.43 44.33% 333,287,600 1,625,450 -4.8
17.87
37.45
28.15
36 tháng
(2021-12-08) 		-1.06 -3.71% 525,779,800 3,187,949 43.2
15.13
37.45
28.15
60 tháng
(2019-12-19) 		10.67 63.61% 1,202,189,440 -16,473,866 -429.1
10.87
37.45
28.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2009
1.56
 152,920 1.61 1.65 1.53 0 0 0
13/04/2009
1.61
 106,220 1.53 1.61 1.59 21,900 0 0
10/04/2009: Cổ tức tiền mặt tỉ lệ: 19%
10/04/2009
1.53
 262,450 1.47 1.53 1.51 0 1,000 0
09/04/2009
1.47
 145,220 1.47 1.49 1.43 0 0 0
08/04/2009
1.47
 295,600 1.44 1.51 1.43 1,100 10,000 0
07/04/2009
1.44
 211,830 1.37 1.44 1.37 0 0 0
03/04/2009
1.37
 250,360 1.31 1.37 1.35 4,000 2,000 0
02/04/2009
1.31
 341,050 1.35 1.35 1.31 0 0 0
01/04/2009
1.35
 489,330 1.34 1.37 1.31 2,400 0 0
31/03/2009
1.34
 532,450 1.28 1.34 1.28 0 9,610 0
30/03/2009
1.28
 185,550 1.22 1.28 1.28 600 4,000 0
27/03/2009
1.22
 17,900 1.16 1.22 1.22 0 0 0
26/03/2009
1.16
 393,110 1.11 1.16 1.14 2,000 301,000 0
25/03/2009
1.11
 389,690 1.06 1.11 1.05 4,820 235,000 0
24/03/2009
1.06
 389,970 1.04 1.09 1.05 0 301,800 0
23/03/2009
1.04
 252,210 1.10 1.10 1.04 0 200,000 0
20/03/2009
1.10
 171,140 1.07 1.12 1.06 0 139,370 0
19/03/2009
1.07
 137,090 1.07 1.12 1.07 8,000 61,580 0
18/03/2009
1.07
 497,750 1.02 1.07 1.07 5,000 452,350 0
17/03/2009
1.02
 61,850 1.01 1.02 1.01 0 50,000 0
16/03/2009
1.01
 43,540 1.01 1.02 1.01 0 41,130 0
13/03/2009
1.01
 31,720 1.01 1.01 1.00 0 26,650 0
12/03/2009
1.01
 40,080 1.03 1.03 1.00 0 20,570 0
11/03/2009
1.03
 142,370 1.03 1.04 1.02 0 39,040 0
10/03/2009
1.03
 18,160 1.03 1.04 1.03 0 8,000 0
09/03/2009
1.03
 26,220 1.02 1.03 1.02 3,000 17,000 0
06/03/2009
1.02
 11,790 1.02 1.03 1.00 0 10,000 0
05/03/2009
1.02
 9,230 0.99 1.02 1.02 0 6,000 0
04/03/2009
0.99
 19,670 0.98 1.02 0.98 0 3,000 0
03/03/2009
0.98
 16,440 1.01 1.04 0.97 0 6,280 0
02/03/2009
1.01
 5,930 0.99 1.01 0.98 0 0 0
27/02/2009
0.99
 10,810 0.98 0.99 0.98 1,000 0 0
26/02/2009
0.98
 6,900 0.97 0.99 0.97 0 10 0
25/02/2009
0.97
 9,880 0.97 0.98 0.97 2,000 0 0
24/02/2009
0.97
 11,850 0.98 0.98 0.95 0 0 0
23/02/2009
0.98
 19,970 0.97 0.98 0.95 0 0 0
20/02/2009
0.97
 16,350 0.97 0.97 0.97 0 0 0
19/02/2009
0.97
 3,110 0.95 0.98 0.97 0 650 0
18/02/2009
0.95
 19,110 0.97 0.97 0.95 0 0 0
17/02/2009
0.97
 7,120 0.98 0.98 0.95 0 0 0
16/02/2009
0.98
 7,900 0.95 0.98 0.92 0 0 0
13/02/2009
0.95
 11,080 0.95 0.97 0.95 1,000 0 0
12/02/2009
0.95
 17,770 0.94 0.95 0.94 900 0 0
11/02/2009
0.94
 7,940 0.95 0.97 0.94 0 0 0
10/02/2009
0.95
 19,530 0.94 0.96 0.94 0 0 0
09/02/2009
0.94
 1,880 0.93 0.97 0.94 0 0 0
06/02/2009
0.93
 9,040 0.91 0.96 0.91 0 0 0
05/02/2009
0.91
 12,630 0.96 0.98 0.91 0 0 0
04/02/2009
0.96
 11,180 0.97 1.01 0.95 0 0 0
03/02/2009
0.97
 5,830 0.97 0.98 0.95 0 620 0
02/02/2009
0.97
 7,680 0.98 1.03 0.97 0 1,130 0
23/01/2009
0.98
 2,880 0.98 0.98 0.97 0 140 0
22/01/2009
0.98
 2,510 0.98 0.98 0.97 0 0 0
21/01/2009
0.98
 9,460 0.99 0.99 0.97 0 0 0
20/01/2009
0.99
 4,340 0.98 0.99 0.97 0 0 0
19/01/2009
0.98
 3,690 0.98 0.98 0.97 0 0 0
16/01/2009
0.98
 1,010 0.97 0.99 0.97 0 0 0
15/01/2009
0.97
 1,000 0.95 0.98 0.97 500 0 0
14/01/2009
0.95
 5,660 0.98 0.98 0.95 0 0 0
13/01/2009
0.98
 5,000 1.01 1.01 0.98 0 0 0
12/01/2009
1.01
 1,420 1.01 1.02 0.99 0 0 0
09/01/2009
1.01
 2,080 1.03 1.03 1.00 0 0 0
08/01/2009
1.03
 3,680 1.02 1.03 0.98 0 0 0
07/01/2009
1.02
 6,350 1.01 1.03 1.02 0 0 0
06/01/2009
1.01
 6,800 0.97 1.01 0.98 0 350 0
05/01/2009
0.97
 4,470 0.96 0.97 0.94 10 0 0
02/01/2009
0.96
 2,750 0.95 0.98 0.96 0 650 0
31/12/2008
0.95
 7,400 0.98 0.98 0.95 0 0 0
30/12/2008
0.98
 2,840 0.98 0.98 0.95 1,000 0 0
29/12/2008
0.98
 4,900 0.99 0.99 0.97 0 0 0
26/12/2008
0.99
 12,500 0.95 0.99 0.94 0 0 0
25/12/2008
0.95
 840 0.95 0.95 0.94 0 0 0
24/12/2008
0.95
 5,630 0.94 0.96 0.91 0 0 0
23/12/2008
0.94
 6,600 0.96 0.96 0.94 0 0 0
22/12/2008
0.96
 9,280 0.97 0.97 0.95 0 0 0
19/12/2008
0.97
 2,920 0.97 0.97 0.94 0 0 0
18/12/2008
0.97
 8,820 0.94 0.97 0.95 0 0 0
17/12/2008
0.94
 2,760 0.91 0.95 0.93 0 0 0
16/12/2008
0.91
 13,200 0.94 0.94 0.91 0 0 0
15/12/2008
0.94
 27,520 0.97 1.00 0.94 0 12,820 0
12/12/2008
0.97
 29,470 0.92 0.97 0.93 0 12,830 0
11/12/2008
0.92
 23,000 0.89 0.92 0.89 0 15,000 0
10/12/2008
0.89
 9,150 0.90 0.90 0.89 0 5,000 0
09/12/2008
0.90
 7,910 0.90 0.91 0.87 0 5,350 0
08/12/2008
0.90
 24,160 0.94 0.96 0.90 100 7,000 0
05/12/2008
0.94
 3,150 0.98 0.98 0.94 0 550 0
04/12/2008
0.98
 4,710 0.98 1.02 0.98 0 610 0
03/12/2008
0.98
 10,310 0.98 0.98 0.95 2,200 5,000 0
02/12/2008
0.98
 16,640 1.02 1.02 0.97 1,000 15,000 0
01/12/2008
1.02
 16,740 1.02 1.04 1.02 0 10,600 0
28/11/2008
1.02
 23,900 0.98 1.02 0.98 0 15,000 0
27/11/2008
0.98
 16,000 1.03 1.03 0.98 2,300 11,810 0
26/11/2008
1.03
 16,510 1.08 1.08 1.03 0 14,060 0
25/11/2008
1.08
 28,540 1.08 1.08 1.05 0 15,090 0
24/11/2008
1.08
 21,910 1.12 1.18 1.08 0 15,000 0
21/11/2008
1.12
 22,000 1.14 1.19 1.10 0 15,000 0
20/11/2008
1.14
 17,900 1.16 1.16 1.13 1,000 15,000 0
19/11/2008
1.16
 16,870 1.15 1.19 1.14 0 15,000 0
18/11/2008
1.15
 32,060 1.18 1.18 1.14 0 15,000 0
17/11/2008
1.18
 29,190 1.22 1.27 1.18 0 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |