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)
01/07/2022
24.33
 546,200 24.06 24.41 23.31 201,000 2,800 5.5
30/06/2022
24.06
 633,200 24.28 24.46 23.71 0 3,300 -0.1
29/06/2022
24.28
 617,700 24.86 24.86 24.02 0 100 -0.0
28/06/2022
24.86
 548,900 24.50 24.94 24.24 208,800 100 5.9
27/06/2022
24.50
 174,300 24.02 24.59 23.97 8,300 0 0.2
24/06/2022
24.02
 206,600 23.88 24.46 24.02 8,100 0 0.2
23/06/2022
23.88
 230,500 23.57 24.02 23.57 0 100 -0.0
22/06/2022
23.57
 306,900 23.44 23.97 23.44 0 4,200 -0.1
21/06/2022
23.44
 365,400 24.33 25.03 23.40 4,000 100 0.1
20/06/2022
24.33
 369,900 25.34 25.52 24.33 7,500 7,500 -0.0
17/06/2022
25.34
 481,300 25.39 25.52 24.41 205,200 16,600 5.4
16/06/2022
25.39
 260,800 25.08 25.83 25.30 1,900 3,000 -0.0
15/06/2022
25.08
 479,900 25.65 25.65 24.68 203,000 0 5.8
14/06/2022
25.65
 516,100 25.17 25.65 24.33 201,200 700 5.8
13/06/2022
25.17
 988,500 27.02 27.02 25.17 4,900 0 0.1
10/06/2022
27.02
 714,900 27.86 27.86 27.02 0 0 -0.0
09/06/2022
27.86
 233,300 28.04 28.13 27.69 0 800 -0.0
08/06/2022
28.04
 1,271,900 27.02 28.48 27.02 3,600 400 0.1
07/06/2022
27.02
 571,800 26.18 27.42 25.74 100 0 0.0
06/06/2022
26.18
 977,300 25.56 27.16 25.65 323,800 26,200 9.0
03/06/2022
25.56
 207,800 25.65 26.09 25.39 0 12,700 -0.4
02/06/2022
25.65
 331,200 25.83 26.27 25.48 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
25.83
 244,800 25.83 26.18 25.30 0 34,600 -1.0
31/05/2022
25.83
 388,700 25.87 26.08 25.62 0 8,300 -0.3
30/05/2022
25.87
 393,600 25.62 26.17 25.40 0 3,900 -0.1
27/05/2022
25.62
 332,200 26.08 26.25 25.49 3,000 25,400 -0.7
26/05/2022
26.08
 505,800 24.98 26.08 25.02 20,000 13,900 0.2
25/05/2022
24.98
 422,500 24.55 25.23 24.34 7,400 100 0.2
24/05/2022
24.55
 282,900 24.55 24.55 23.45 0 14,800 -0.4
23/05/2022
24.55
 298,800 24.39 25.06 24.05 3,000 9,800 -0.2
20/05/2022
24.39
 324,800 23.96 24.64 23.88 1,600 3,500 -0.1
19/05/2022
23.96
 264,400 24.34 24.34 23.54 3,000 18,600 -0.4
18/05/2022
24.34
 253,700 24.09 24.55 23.96 2,600 39,900 -1.1
17/05/2022
24.09
 421,100 22.52 24.09 22.13 24,100 19,000 0.1
16/05/2022
22.52
 587,500 22.26 23.62 21.24 32,200 26,700 0.1
13/05/2022
22.26
 913,100 23.92 24.05 22.26 17,200 13,100 0.1
12/05/2022
23.92
 589,000 25.70 25.70 23.92 3,900 52,100 -1.4
11/05/2022
25.70
 281,000 25.49 25.79 24.98 2,300 26,900 -0.7
10/05/2022
25.49
 607,100 24.43 25.49 23.62 67,900 0 2.0
09/05/2022
24.43
 888,800 26.25 26.25 24.43 16,600 25,700 -0.3
06/05/2022
26.25
 726,500 27.49 27.49 26.13 5,600 6,500 -0.0
05/05/2022
27.49
 883,200 27.44 27.61 27.02 17,400 33,300 -0.5
04/05/2022
27.44
 807,200 27.53 27.87 27.02 5,300 42,000 -1.2
29/04/2022
27.53
 694,900 27.19 27.61 26.98 1,500 6,700 -0.2
28/04/2022
27.19
 906,400 26.89 27.27 26.51 0 89,100 -2.8
27/04/2022
26.89
 770,100 26.00 26.93 25.91 5,300 144,500 -4.3
26/04/2022
26.00
 1,201,100 24.30 26.00 23.79 133,100 35,700 2.8
25/04/2022
24.30
 2,172,300 26.00 26.34 24.30 99,800 1,000 2.9
22/04/2022
26.00
 4,386,000 27.61 28.38 25.70 40,400 22,300 0.5
21/04/2022
27.61
 3,104,700 28.85 29.99 27.19 375,400 9,400 12.1
20/04/2022
28.85
 1,929,200 31.01 31.65 28.85 48,600 500 1.7
19/04/2022
31.01
 3,362,800 31.86 33.05 30.59 18,000 403,000 -14.7
18/04/2022
31.86
 5,536,800 29.99 31.86 29.87 31,200 310,600 -10.3
15/04/2022
29.99
 1,843,500 29.44 30.55 28.97 0 5,900 -0.2
14/04/2022
29.44
 809,600 28.80 30.08 28.76 40,000 600 1.4
13/04/2022
28.80
 1,771,500 28.85 28.85 27.36 22,700 8,000 0.5
12/04/2022
28.85
 845,200 29.27 29.70 28.80 800 1,000 -0.0
08/04/2022
29.27
 1,062,300 30.59 30.97 28.72 1,800 200 0.1
07/04/2022
30.59
 3,149,600 30.33 31.61 30.33 500,000 5,400 18.0
06/04/2022
30.33
 1,547,600 29.87 30.59 29.36 316,400 100 11.3
05/04/2022
29.87
 1,053,700 30.46 30.55 29.87 200 3,300 -0.1
04/04/2022
30.46
 1,729,000 30.25 30.76 29.82 305,900 24,800 10.1
01/04/2022
30.25
 1,501,000 30.16 30.59 29.44 300,000 13,500 10.2
31/03/2022
30.16
 2,852,000 29.23 31.01 29.36 2,400 15,300 -0.5
30/03/2022
29.23
 2,122,400 28.89 30.08 28.72 14,800 38,100 -0.8
29/03/2022
28.89
 1,898,100 27.70 29.10 27.61 24,700 0 0.8
28/03/2022
27.70
 704,600 28.38 28.38 27.27 1,900 11,400 -0.3
25/03/2022
28.38
 815,400 28.21 28.63 28.29 23,400 0 0.8
24/03/2022
28.21
 905,000 27.78 28.21 27.44 28,800 79,000 -1.6
23/03/2022
27.78
 682,600 27.87 28.29 27.70 200 0 0.0
22/03/2022
27.87
 985,100 28.21 28.46 27.78 11,000 1,800 0.3
21/03/2022
28.21
 986,000 28.46 28.46 27.87 60,800 0 2.0
18/03/2022
28.46
 516,200 28.85 28.89 28.34 44,000 33,900 0.3
17/03/2022
28.85
 1,507,400 27.74 29.19 27.83 45,800 600 1.5
16/03/2022
27.74
 438,600 27.27 27.74 27.27 6,200 0 0.2
15/03/2022
27.27
 671,000 27.70 27.70 27.02 4,000 200 0.1
14/03/2022
27.70
 1,127,300 28.42 28.42 27.27 127,400 0 4.2
11/03/2022
28.42
 1,076,400 28.55 28.55 27.36 83,600 200 2.8
10/03/2022
28.55
 638,000 29.06 29.06 28.46 200 0 0.0
09/03/2022
29.06
 1,958,000 28.55 29.23 28.55 59,900 0 2.0
08/03/2022
28.55
 2,436,400 27.95 28.85 27.57 100 37,600 -1.3
07/03/2022
27.95
 780,900 27.87 28.46 27.44 0 3,800 -0.1
04/03/2022
27.87
 1,123,200 27.36 27.87 27.36 0 13,100 -0.4
03/03/2022
27.36
 1,361,600 27.06 27.40 25.49 7,400 124,000 -3.6
02/03/2022
27.06
 776,000 27.49 27.49 27.02 0 7,300 -0.2
01/03/2022
27.49
 466,000 27.49 27.57 27.23 1,100 0 0.0
28/02/2022
27.49
 859,800 27.06 27.87 26.89 100 9,900 -0.3
25/02/2022
27.06
 1,114,100 26.34 27.27 26.42 13,200 500 0.4
24/02/2022
26.34
 881,200 26.51 26.59 25.57 300 10,100 -0.3
23/02/2022
26.51
 584,400 26.51 26.64 26.17 5,000 0 0.2
22/02/2022
26.51
 784,000 26.51 26.51 25.83 400 12,200 -0.4
21/02/2022
26.51
 495,300 26.72 26.85 26.34 300 17,300 -0.5
18/02/2022
26.72
 585,600 26.68 26.76 26.38 3,400 200 0.1
17/02/2022
26.68
 696,100 26.17 27.02 26.34 200 3,000 -0.1
16/02/2022
26.17
 509,200 25.40 26.17 25.57 200 9,600 -0.3
15/02/2022
25.40
 438,400 25.49 25.62 25.23 200 8,200 -0.2
14/02/2022
25.49
 549,000 26.08 26.08 25.49 4,000 9,500 -0.2
11/02/2022
26.08
 641,000 25.91 26.21 25.66 201,500 100 6.1
10/02/2022
25.91
 293,000 25.83 25.96 25.66 100 0 0.0
09/02/2022
25.83
 602,800 25.57 26.13 25.40 1,800 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |