CTCP Cao su Đà Nẵng (drc)

28.15
-0.20
(-0.71%)
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
(2024-10-09) 		-1.05 -3.57% 12,082,100 -507,500 -14.6
27.90
29.65
28.15
2 tháng
(2024-09-09) 		-4.75 -14.35% 23,119,600 -2,096,120 -63.0
27.90
33.10
28.15
3 tháng
(2024-08-12) 		-5.15 -15.37% 30,465,500 -2,117,520 -63.7
27.90
34.45
28.15
6 tháng
(2024-05-13) 		-3.01 -9.60% 116,104,800 -3,360,763 -106.0
27.90
37.45
28.15
12 tháng
(2023-11-14) 		6.42 29.27% 244,433,900 -3,277,524 -110.6
21.93
37.45
28.15
24 tháng
(2022-11-21) 		11.54 68.68% 331,758,000 2,592,053 23.6
16.76
37.45
28.15
36 tháng
(2021-11-24) 		-0.20 -0.70% 538,387,000 3,640,952 53.8
15.13
37.45
28.15
60 tháng
(2019-12-05) 		11.68 70.11% 1,201,381,230 -15,542,883 -401.4
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)
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
18/09/2020
15.46
 593,430 15.42 15.62 15.26 200 54,280 -1.1
17/09/2020
15.42
 1,314,200 15.19 15.78 15.19 0 92,240 -1.8
16/09/2020
15.19
 770,140 14.99 15.23 14.87 5,770 0 0.1
15/09/2020
14.99
 1,879,560 14.59 15.23 14.71 32,130 22,510 0.2
14/09/2020
14.59
 1,032,840 14.63 14.79 14.59 27,430 9,800 0.3
11/09/2020
14.63
 439,440 14.63 14.75 14.52 3,260 0 0.1
10/09/2020
14.63
 921,380 14.44 14.79 14.52 0 32,380 -0.6
09/09/2020
14.44
 1,775,540 13.88 14.44 13.73 59,030 44,100 0.3
08/09/2020
13.88
 681,830 13.69 13.96 13.69 123,340 0 2.2
07/09/2020
13.69
 618,680 13.77 14.00 13.69 94,030 73,420 0.4
04/09/2020
13.77
 322,220 13.88 13.88 13.57 160 0 0.0
03/09/2020
13.88
 692,910 13.84 14.16 13.88 6,730 73,630 -1.2
01/09/2020
13.84
 796,280 13.41 13.84 13.37 63,920 50,000 0.2
31/08/2020
13.41
 519,550 13.57 13.65 13.33 381,950 495,580 -1.9
28/08/2020
13.57
 726,750 13.57 13.73 13.45 0 315,000 -5.4
27/08/2020
13.57
 291,690 13.53 13.61 13.45 9,350 125,100 -2.0
26/08/2020
13.53
 429,030 13.65 13.81 13.53 111,640 61,800 0.9
25/08/2020
13.65
 1,190,510 13.21 13.73 13.33 24,550 110,000 -1.5
24/08/2020
13.21
 448,230 13.06 13.37 13.13 13,130 119,100 -1.8
21/08/2020
13.06
 367,620 13.02 13.13 12.98 7,480 100,000 -1.5
20/08/2020
13.02
 277,490 13.17 13.25 13.02 6,930 127,350 -2.0
19/08/2020
13.17
 358,000 13.21 13.21 13.10 3,780 0 0.1
18/08/2020
13.21
 617,130 12.90 13.29 12.90 250,650 100,000 2.5
17/08/2020
12.90
 280,760 12.74 12.90 12.62 71,160 0 1.2
14/08/2020
12.74
 765,610 13.17 13.17 12.70 35,000 315,790 -4.6
13/08/2020
13.17
 309,500 13.21 13.37 13.02 10,000 56,260 -0.8
12/08/2020
13.21
 427,840 12.90 13.21 12.86 79,000 10,000 1.1
11/08/2020
12.90
 339,130 12.86 12.98 12.82 146,550 50,000 1.6
10/08/2020
12.86
 359,080 12.42 12.94 12.46 86,830 0 1.4
07/08/2020
12.42
 472,200 12.58 12.58 12.31 0 90,140 -1.4
06/08/2020
12.58
 195,470 12.74 12.82 12.54 15,000 0 0.2
05/08/2020
12.74
 408,730 12.46 12.74 12.35 45,750 178,860 -2.1
04/08/2020
12.46
 461,110 12.31 12.70 12.39 39,840 192,530 -2.4
03/08/2020
12.31
 463,880 11.91 12.31 11.83 137,040 130,400 0.1
31/07/2020
11.91
 169,250 12.03 12.03 11.83 0 42,630 -0.6
30/07/2020
12.03
 283,940 11.83 12.11 11.91 139,690 104,700 0.5
29/07/2020
11.83
 402,550 12.31 12.31 11.60 62,020 0 0.9
28/07/2020
12.31
 376,210 11.83 12.35 11.83 15,410 100,000 -1.3
27/07/2020
11.83
 1,015,450 12.70 12.70 11.83 18,920 411,520 -6.0
24/07/2020
12.70
 752,170 13.37 13.37 12.62 20,130 50,000 -0.5
23/07/2020
13.37
 520,100 13.65 13.65 13.29 48,400 256,450 -3.5
22/07/2020
13.65
 317,950 13.77 13.84 13.65 54,600 52,030 0.0
21/07/2020
13.77
 383,060 14.08 14.08 13.77 34,570 145,740 -2.0
20/07/2020
14.08
 174,330 14.16 14.24 14.04 100,200 4,220 1.7
17/07/2020
14.16
 194,930 13.96 14.28 13.96 24,750 2,480 0.4
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
13.96
 1,234,310 14.20 14.59 13.81 300 136,070 -2.4
15/07/2020
14.20
 274,350 14.20 14.31 14.12 1,200 119,470 -2.2
14/07/2020
14.20
 235,430 14.05 14.24 13.98 72,640 1,530 1.3
13/07/2020
14.05
 272,430 14.16 14.27 14.01 10 101,990 -1.9
10/07/2020
14.16
 461,380 14.01 14.27 14.01 213,110 4,840 3.9
09/07/2020
14.01
 420,970 14.09 14.27 13.94 0 60,960 -1.1
08/07/2020
14.09
 154,400 13.90 14.16 13.90 11,880 0 0.2
07/07/2020
13.90
 341,820 13.86 14.09 13.86 133,480 6,510 2.4
06/07/2020
13.86
 245,610 13.86 14.05 13.68 5,750 126,350 -2.2
03/07/2020
13.86
 190,580 13.71 14.01 13.75 32,160 80,000 -0.9
02/07/2020
13.71
 175,960 13.68 13.94 13.68 0 51,440 -0.9
01/07/2020
13.68
 307,650 13.30 13.90 13.38 8,730 112,500 -1.9
30/06/2020
13.30
 605,100 13.86 14.12 13.23 200 11,830 -0.2
29/06/2020
13.86
 431,650 14.42 14.42 13.83 200 11,830 -0.2
26/06/2020
14.42
 224,400 14.50 14.72 14.39 200 11,830 -0.2
25/06/2020
14.50
 646,830 14.57 14.72 14.35 196,620 281,260 -1.7
24/06/2020
14.57
 198,470 14.80 14.87 14.54 1,710 7,920 -0.1
23/06/2020
14.80
 473,250 14.91 15.10 14.57 0 76,660 -1.5
22/06/2020
14.91
 778,320 14.46 14.95 14.42 12,050 4,600 0.1
19/06/2020
14.46
 124,810 14.54 14.54 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |