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
(2024-10-22) 		-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)
25/06/2008
1.54
 9,580 1.50 1.54 1.54 7,130 6,000 0
24/06/2008
1.50
 69,070 1.54 1.54 1.50 23,970 0 0
23/06/2008
1.54
 37,560 1.59 1.59 1.54 9,000 0 0
20/06/2008
1.59
 610 1.64 1.64 1.59 0 0 0
19/06/2008
1.64
 3,210 1.68 1.68 1.64 0 0 0
18/06/2008
1.68
 29,250 1.72 1.72 1.68 0 0 0
17/06/2008
1.72
 124,690 1.68 1.72 1.68 30,770 100,000 0
16/06/2008
1.68
 85,510 1.68 1.72 1.68 24,410 78,120 0
13/06/2008
1.68
 63,350 1.71 1.71 1.67 4,100 33,590 0
12/06/2008
1.71
 29,000 1.74 1.74 1.71 7,100 19,290 0
11/06/2008
1.74
 29,370 1.71 1.74 1.67 15,000 2,640 0
10/06/2008
1.71
 170 1.74 1.74 1.71 0 0 0
09/06/2008
1.74
 50 1.78 1.78 1.74 0 0 0
06/06/2008
1.78
 6,000 1.81 1.81 1.78 5,000 0 0
05/06/2008
1.81
 10 1.84 1.84 1.81 0 0 0
04/06/2008
1.84
 4,600 1.88 1.88 1.84 3,000 0 0
03/06/2008
1.88
 1,510 1.91 1.91 1.88 0 0 0
02/06/2008
1.91
 20,110 1.95 1.95 1.91 20,000 2,000 0
30/05/2008
1.95
 21,020 1.99 1.99 1.95 20,000 0 0
29/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
28/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
27/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
26/05/2008
1.99
 1,210 2.03 2.03 1.99 200 0 0
23/05/2008
2.03
 10 2.06 2.06 2.03 0 0 0
22/05/2008
2.06
 370 2.10 2.10 2.06 300 0 0
21/05/2008
2.10
 1,310 2.14 2.14 2.10 0 910 0
20/05/2008
2.14
 15,010 2.19 2.23 2.14 0 2,000 0
19/05/2008
2.19
 22,270 2.23 2.23 2.19 0 0 0
16/05/2008
2.23
 21,330 2.27 2.27 2.23 100 0 0
15/05/2008
2.27
 60 2.31 2.31 2.27 0 50 0
14/05/2008
2.31
 10 2.36 2.36 2.31 0 0 0
13/05/2008
2.36
 900 2.41 2.41 2.36 0 0 0
12/05/2008
2.41
 10 2.45 2.45 2.41 0 0 0
09/05/2008
2.45
 16,380 2.50 2.50 2.45 0 0 0
08/05/2008
2.50
 70 2.55 2.55 2.50 0 0 0
07/05/2008
2.55
 31,300 2.55 2.55 2.50 30,000 0 0
06/05/2008
2.55
 34,150 2.50 2.55 2.45 30,100 0 0
05/05/2008
2.50
 6,780 2.55 2.55 2.50 160 0 0
29/04/2008
2.55
 43,860 2.50 2.55 2.45 23,400 0 0
28/04/2008
2.50
 20,150 2.45 2.50 2.41 4,910 0 0
25/04/2008
2.45
 14,500 2.50 2.50 2.45 20 400 0
24/04/2008
2.50
 2,600 2.55 2.55 2.50 0 0 0
23/04/2008
2.55
 250 2.60 2.60 2.55 0 0 0
22/04/2008
2.60
 7,130 2.65 2.65 2.60 1,800 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 30%
21/04/2008
2.65
 6,430 2.70 2.70 2.65 0 0 0
18/04/2008
2.70
 30,650 2.70 2.74 2.70 2,100 0 0
17/04/2008
2.70
 11,070 2.65 2.70 2.60 310 1,000 0
16/04/2008
2.65
 6,110 2.70 2.70 2.65 0 0 0
11/04/2008
2.70
 11,360 2.74 2.74 2.70 0 0 0
10/04/2008
2.74
 13,810 2.79 2.79 2.74 500 0 0
09/04/2008
2.79
 17,250 2.74 2.79 2.74 1,000 0 0
08/04/2008
2.74
 92,240 2.70 2.74 2.67 6,310 0 0
07/04/2008
2.70
 1,000 2.65 2.70 2.70 0 0 0
04/04/2008
2.65
 17,270 2.63 2.65 2.65 0 0 0
03/04/2008
2.63
 10 2.60 2.63 2.63 0 0 0
02/04/2008
2.60
 400 2.58 2.60 2.60 0 0 0
01/04/2008
2.58
 820 2.56 2.58 2.58 0 0 0
31/03/2008
2.56
 430 2.54 2.56 2.56 0 0 0
28/03/2008
2.54
 1,000 2.51 2.54 2.54 0 0 0
27/03/2008
2.51
 5,110 2.49 2.51 2.51 2,820 400 0
26/03/2008
2.49
 24,490 2.51 2.51 2.40 0 100 0
25/03/2008
2.51
 760 2.63 2.63 2.51 0 0 0
24/03/2008
2.63
 12,570 2.76 2.88 2.63 0 0 0
21/03/2008
2.76
 13,500 2.90 2.90 2.76 0 0 0
20/03/2008
2.90
 19,560 2.90 3.04 2.90 0 0 0
19/03/2008
2.90
 14,060 3.04 3.04 2.90 0 3,100 0
18/03/2008
3.04
 1,870 3.20 3.20 3.04 0 0 0
17/03/2008
3.20
 19,630 3.36 3.36 3.20 0 5,770 0
14/03/2008
3.36
 14,110 3.43 3.43 3.36 180 0 0
13/03/2008
3.43
 28,330 3.38 3.47 3.43 2,000 0 0
12/03/2008
3.38
 13,420 3.22 3.38 3.24 100 0 0
11/03/2008
3.22
 21,930 3.38 3.38 3.22 400 0 0
10/03/2008
3.38
 57,360 3.54 3.70 3.38 11,900 0 0
07/03/2008
3.54
 59,090 3.38 3.54 3.54 300 50,000 0
06/03/2008
3.38
 18,150 3.22 3.38 3.38 0 5,000 0
05/03/2008
3.22
 16,720 3.38 3.38 3.22 0 0 0
04/03/2008
3.38
 1,210 3.54 3.54 3.38 0 0 0
03/03/2008
3.54
 1,710 3.72 3.72 3.54 0 0 0
29/02/2008
3.72
 8,800 3.91 3.91 3.72 200 0 0
28/02/2008
3.91
 13,360 4.11 4.11 3.91 200 2,520 0
27/02/2008
4.11
 9,560 4.32 4.52 4.11 0 0 0
26/02/2008
4.32
 5,710 4.52 4.52 4.32 0 0 0
25/02/2008
4.52
 9,260 4.34 4.55 4.52 2,570 2,480 0
22/02/2008
4.34
 6,400 4.57 4.57 4.34 0 0 0
21/02/2008
4.57
 6,800 4.80 4.80 4.57 0 0 0
20/02/2008
4.80
 4,610 5.02 5.02 4.80 0 0 0
19/02/2008
5.02
 3,050 4.98 5.02 4.75 960 0 0
18/02/2008
4.98
 14,120 5.21 5.21 4.98 0 0 0
15/02/2008
5.21
 3,830 5.30 5.30 5.21 0 2,660 0
14/02/2008
5.30
 2,950 5.30 5.44 5.30 0 0 0
13/02/2008
5.30
 3,240 5.30 5.30 5.30 0 0 0
12/02/2008
5.30
 3,950 5.48 5.48 5.30 0 0 0
01/02/2008
5.48
 10,910 5.34 5.48 5.34 0 0 0
31/01/2008
5.34
 2,290 5.34 5.34 5.25 100 0 0
30/01/2008
5.34
 4,750 5.12 5.34 5.25 0 0 0
29/01/2008
5.12
 12,520 5.02 5.12 4.93 0 0 0
28/01/2008
5.02
 7,730 5.16 5.16 4.93 0 0 0
25/01/2008
5.16
 3,390 5.25 5.25 5.16 0 0 0
24/01/2008
5.25
 5,780 5.25 5.30 5.25 0 0 0
23/01/2008
5.25
 5,090 5.53 5.53 5.25 0 460 0

Chính sách bảo mật | Điều khoản sử dụng |