CTCP Cao su Đà Nẵng (drc)

32.10
0
(0%)
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
(2024-08-20) 		-1.75 -5.14% 6,895,500 -218,410 -7.2
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,849,100 -260,806 -8.5
31.85
35
32.10
3 tháng
(2024-06-21) 		-2.05 -5.97% 55,775,900 -1,049,058 -35.8
31.85
37.45
32.10
6 tháng
(2024-03-25) 		1.04 3.31% 142,593,600 114,757 -2.5
28.23
37.45
32.10
12 tháng
(2023-09-25) 		10.56 48.58% 234,620,100 -679,804 -37.2
20.20
37.45
32.10
24 tháng
(2022-09-30) 		7.36 29.49% 329,700,200 4,204,048 72.6
15.13
37.45
32.10
36 tháng
(2021-10-05) 		4.88 17.80% 602,224,200 4,592,872 78.0
15.13
37.45
32.10
60 tháng
(2019-10-16) 		14.54 81.85% 1,190,936,390 -13,333,503 -336.9
10.87
37.45
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
21.66
 2,039,600 22.23 22.47 20.73 21,300 138,600 -3.2
05/02/2021
22.23
 1,732,100 21.82 22.79 21.90 11,600 240,800 -6.3
04/02/2021
21.82
 2,990,000 21.01 22.23 20.61 18,500 447,200 -11.3
03/02/2021
21.01
 1,823,200 20.37 21.38 20.37 11,700 135,800 -3.2
02/02/2021
20.37
 1,853,300 19.56 20.61 18.99 11,300 185,900 -4.2
01/02/2021
19.56
 3,684,500 21.01 21.58 19.56 64,800 86,600 -0.5
29/01/2021
21.01
 2,625,800 20.77 21.82 19.72 67,800 72,200 -0.1
28/01/2021
20.77
 3,133,600 22.31 22.31 20.77 47,200 18,500 0.8
27/01/2021
22.31
 2,298,300 23.20 23.20 21.58 49,500 30,800 0.5
26/01/2021
23.20
 3,677,800 22.59 23.92 21.98 26,000 577,800 -15.8
25/01/2021
22.59
 3,867,000 21.14 22.59 21.62 36,100 888,600 -23.8
22/01/2021
21.14
 4,101,500 19.76 21.14 19.88 28,700 1,158,600 -29.6
21/01/2021
19.76
 996,200 19.07 19.80 19.32 178,600 39,000 3.4
20/01/2021
19.07
 930,000 19.11 19.48 17.94 14,000 20,700 -0.2
19/01/2021
19.11
 1,547,900 20.41 20.61 18.99 551,600 558,900 -0.2
18/01/2021
20.41
 1,566,700 20.04 20.69 20.29 40,100 454,000 -10.4
15/01/2021
20.04
 938,600 20.29 20.49 20.04 5,600 79,500 -1.9
14/01/2021
20.29
 1,417,700 20.29 20.33 19.72 37,200 66,000 -0.7
13/01/2021
20.29
 1,490,100 20.61 20.85 20.13 500 47,900 -1.2
12/01/2021
20.61
 1,747,600 20.04 21.01 20.21 10,400 208,300 -5.0
11/01/2021
20.04
 2,345,100 18.75 20.04 18.83 80,900 50,300 0.8
08/01/2021
18.75
 1,667,500 18.35 18.87 18.51 71,100 323,900 -5.8
07/01/2021
18.35
 856,600 18.43 18.59 18.31 6,200 32,200 -0.6
06/01/2021
18.43
 931,600 18.55 18.95 18.39 0 33,500 -0.8
05/01/2021
18.55
 1,314,700 18.59 18.59 18.39 36,000 38,700 -0.1
04/01/2021
18.59
 1,379,200 18.55 18.99 18.51 33,000 26,700 0.1
31/12/2020
18.55
 506,150 18.51 18.75 18.43 7,280 13,950 -0.2
30/12/2020
18.51
 1,059,300 18.35 18.99 18.19 53,360 40,190 0.3
29/12/2020
18.35
 1,489,420 18.02 18.59 18.02 8,530 37,300 -0.7
28/12/2020
18.02
 957,370 18.02 18.35 17.82 64,320 18,440 1.0
25/12/2020
18.02
 1,000,770 17.74 18.10 17.46 34,240 0 0.8
24/12/2020
17.74
 1,346,000 18.23 18.35 17.22 37,490 64,270 -0.6
23/12/2020
18.23
 1,131,920 18.55 18.67 18.23 54,740 2,080 1.2
22/12/2020
18.55
 1,062,720 18.47 18.71 18.10 1,520 7,130 -0.1
21/12/2020
18.47
 2,074,720 17.98 18.83 17.98 3,130 107,330 -2.4
18/12/2020
17.98
 1,044,750 17.90 18.10 17.86 82,000 0 1.8
17/12/2020
17.90
 1,314,440 17.86 18.27 17.62 71,780 0 1.6
16/12/2020
17.86
 1,579,150 17.94 18.02 17.62 147,850 217,560 -1.5
15/12/2020
17.94
 1,887,860 18.10 18.23 17.74 138,600 71,610 1.5
14/12/2020
18.10
 1,440,340 17.58 18.27 17.62 81,490 50 1.8
11/12/2020
17.58
 1,920,860 17.05 17.70 17.13 203,890 105,790 2.1
10/12/2020
17.05
 1,638,930 17.09 17.34 17.05 0 677,200 -14.3
09/12/2020
17.09
 2,283,810 16.93 17.46 16.97 277,120 1,160,000 -18.8
08/12/2020
16.93
 1,941,170 16.97 17.22 16.81 111,480 1,000,000 -18.6
07/12/2020
16.97
 1,077,940 17.13 17.38 16.97 28,300 254,330 -4.7
04/12/2020
17.13
 1,096,820 17.38 17.50 17.09 55,870 19,170 0.8
03/12/2020
17.38
 1,694,790 16.93 17.54 17.01 37,090 353,500 -6.8
02/12/2020
16.93
 1,122,910 16.69 17.01 16.69 31,440 180,850 -3.1
01/12/2020
16.69
 1,380,170 16.81 16.81 16.41 39,550 0 0.8
30/11/2020
16.81
 728,570 17.09 17.13 16.77 23,500 108,860 -1.8
27/11/2020
17.09
 677,270 17.05 17.22 16.97 0 52,540 -1.1
26/11/2020
17.05
 1,876,940 16.65 17.22 16.69 134,500 351,000 -4.5
25/11/2020
16.65
 1,542,880 16.37 16.77 16.37 97,000 267,880 -3.5
24/11/2020
16.37
 1,429,340 16.49 16.57 16.12 506,860 10,580 10.1
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
16.49
 740,160 16.45 16.73 16.33 33,000 72,900 -0.8
20/11/2020
16.45
 599,750 16.49 16.72 16.33 102,400 13,080 1.9
19/11/2020
16.49
 2,484,680 16.21 16.72 16.33 186,270 660,180 -9.9
18/11/2020
16.21
 915,860 16.13 16.25 15.97 86,990 56,400 0.6
17/11/2020
16.13
 689,690 15.90 16.13 15.86 138,940 140,590 -0.0
16/11/2020
15.90
 947,880 16.21 16.33 15.86 146,500 102,490 0.9
13/11/2020
16.21
 2,293,060 16.05 16.53 16.05 96,330 413,360 -6.5
12/11/2020
16.05
 569,830 16.09 16.13 15.90 32,340 1,520 0.6
11/11/2020
16.09
 708,210 15.93 16.17 15.90 84,200 6,440 1.6
10/11/2020
15.93
 781,950 15.93 16.21 15.90 152,850 55,410 2.0
09/11/2020
15.93
 1,819,060 15.26 15.93 15.23 272,290 8,040 5.2
06/11/2020
15.26
 487,440 15.46 15.46 14.99 107,380 200 2.1
05/11/2020
15.46
 611,130 15.54 15.58 15.23 193,070 20,000 3.4
04/11/2020
15.54
 665,920 14.99 15.58 15.07 133,620 35,380 1.9
03/11/2020
14.99
 486,540 14.75 15.07 14.83 30,440 55,220 -0.5
02/11/2020
14.75
 478,150 14.79 14.99 14.59 19,260 44,490 -0.5
30/10/2020
14.79
 612,030 14.83 14.99 14.55 77,140 89,950 -0.2
29/10/2020
14.83
 1,047,070 14.83 14.83 14.08 132,530 98,310 0.7
28/10/2020
14.83
 1,015,260 15.30 15.42 14.79 89,100 147,220 -1.1
27/10/2020
15.30
 1,220,590 15.70 15.93 15.19 86,000 119,500 -0.7
26/10/2020
15.70
 1,422,380 15.58 16.01 15.50 87,480 136,880 -1.0
23/10/2020
15.58
 363,470 15.74 15.78 15.58 5,410 36,060 -0.6
22/10/2020
15.74
 668,220 15.74 15.74 15.38 82,000 116,900 -0.7
21/10/2020
15.74
 639,420 16.01 16.09 15.70 89,380 26,040 1.3
20/10/2020
16.01
 978,000 15.93 16.25 15.86 108,790 163,070 -1.1
19/10/2020
15.93
 957,430 15.54 16.09 15.50 87,390 26,250 1.2
16/10/2020
15.54
 701,780 15.34 15.90 15.26 142,390 0 2.8
15/10/2020
15.34
 774,620 15.26 15.46 15.19 104,450 73,360 0.6
14/10/2020
15.26
 1,373,620 15.54 15.58 15.23 143,040 0 2.8
13/10/2020
15.54
 595,380 15.54 15.66 15.46 103,830 1,110 2.0
12/10/2020
15.54
 999,590 15.78 16.09 15.54 273,000 12,980 5.2
09/10/2020
15.78
 768,630 15.78 15.93 15.54 50,950 0 1.0
08/10/2020
15.78
 1,289,900 15.97 16.13 15.70 72,510 0 1.5
07/10/2020
15.97
 953,180 16.25 16.41 15.93 3,160 7,270 -0.1
06/10/2020
16.25
 1,448,890 16.45 16.72 16.25 10,330 4,900 0.1
05/10/2020
16.45
 1,293,770 16.25 16.88 16.17 41,270 185,690 -3.0
02/10/2020
16.25
 1,682,350 16.61 16.72 15.78 120 103,410 -2.1
01/10/2020
16.61
 850,440 16.53 16.84 16.45 13,790 130,360 -2.5
30/09/2020
16.53
 3,253,920 15.46 16.53 15.46 3,440 716,220 -14.9
29/09/2020
15.46
 2,861,280 15.26 16.17 15.46 21,920 580,760 -11.2
28/09/2020
15.26
 553,650 15.11 15.34 15.07 28,580 5,870 0.4
25/09/2020
15.11
 752,440 15.23 15.30 15.03 4,650 0 0.1
24/09/2020
15.23
 792,190 15.15 15.46 15.07 19,730 50,300 -0.6
23/09/2020
15.15
 376,400 15.07 15.38 15.11 25,400 7,200 0.4
22/09/2020
15.07
 998,710 15.30 15.30 15.07 46,920 200 0.9
21/09/2020
15.30
 1,033,250 15.46 15.54 15.26 3,040 31,350 -0.6

Chính sách bảo mật | Điều khoản sử dụng |