CTCP Cao su Đà Nẵng (drc)

32.30
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
(2024-08-19) 		-1.60 -4.72% 7,002,700 -257,200 -8.5
32
34.45
32.30
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,536,400 -262,206 -8.6
31.85
35
32.30
3 tháng
(2024-06-20) 		-1.70 -5% 55,989,800 -1,090,758 -37.2
31.85
37.45
32.30
6 tháng
(2024-03-22) 		0.60 1.88% 143,930,000 119,257 -2.3
28.23
37.45
32.30
12 tháng
(2023-09-25) 		10.56 48.58% 234,307,400 -681,204 -37.3
20.20
37.45
32.30
24 tháng
(2022-09-29) 		7.89 32.30% 330,415,800 4,204,348 72.6
15.13
37.45
32.30
36 tháng
(2021-10-04) 		4.97 18.16% 603,304,800 4,595,372 78.1
15.13
37.45
32.30
60 tháng
(2019-10-15) 		14.43 80.73% 1,191,607,320 -13,936,893 -351.5
10.87
37.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
29.45
 797,500 28.86 29.50 28.57 139,600 37,700 3.0
23/04/2024
28.47
 406,900 28.42 28.72 27.98 22,500 94,800 -2.1
22/04/2024
28.67
 453,100 28.81 28.91 28.42 41,200 87,300 -1.4
19/04/2024
28.42
 1,353,100 28.32 28.81 27.49 230,600 105,100 3.7
17/04/2024
28.76
 692,300 29.21 29.50 28.62 139,700 48,600 2.7
16/04/2024
29.06
 1,880,200 28.23 29.21 27.64 567,100 162,100 11.7
15/04/2024
28.23
 1,742,900 29.89 30.09 28.13 343,600 192,300 4.3
12/04/2024
30.19
 576,600 29.99 30.19 29.55 97,000 47,100 1.5
11/04/2024
29.84
 1,147,600 29.01 30.19 28.42 200,400 107,300 2.8
10/04/2024
29.50
 918,300 30.33 30.38 29.50 40,200 37,200 0.1
09/04/2024
30.33
 1,433,800 29.70 30.53 29.40 147,600 407,300 -7.9
08/04/2024
29.70
 2,797,600 30.87 30.92 29.35 506,000 141,800 11.1
05/04/2024
31.12
 6,668,800 32.88 32.98 31.12 407,900 520,800 -3.9
04/04/2024
33.42
 1,968,200 34.11 34.20 33.32 158,500 220,300 -2.2
03/04/2024
33.96
 2,421,500 35.09 35.18 33.96 43,100 383,400 -12.0
02/04/2024
35.09
 5,101,200 32.73 35.09 32.39 23,500 163,800 -4.9
01/04/2024
32.83
 1,071,100 32.64 33.27 32.49 30,900 112,800 -2.7
29/03/2024
32.83
 4,582,700 32.05 33.81 31.90 773,800 58,300 24.0
28/03/2024
31.85
 753,300 32.19 32.24 31.51 17,300 23,100 -0.2
27/03/2024
31.95
 1,006,700 32.15 32.24 31.80 202,300 57,700 4.7
26/03/2024
32.15
 1,284,700 31.31 32.15 31.17 122,700 65,400 1.9
25/03/2024
31.26
 1,270,400 31.70 31.80 31.07 151,900 44,100 3.4
22/03/2024
31.70
 1,649,100 32.34 32.73 31.61 17,100 11,200 0.2
21/03/2024
32.34
 940,000 32.00 32.44 31.75 18,600 65,800 -1.6
20/03/2024
32.00
 1,488,900 31.85 32.00 30.97 30,400 204,200 -5.6
19/03/2024
31.85
 1,108,000 32.24 32.59 31.56 51,700 72,100 -0.7
18/03/2024
32.24
 2,236,500 33.57 33.81 31.26 33,300 14,300 0.6
15/03/2024
33.57
 2,945,900 33.13 33.96 32.88 534,500 185,600 12.0
14/03/2024
33.13
 1,382,800 33.32 33.91 32.83 272,100 207,700 2.2
13/03/2024
33.32
 4,750,000 32.78 34.01 31.90 154,300 926,700 -25.7
12/03/2024
32.78
 2,603,000 33.22 34.69 32.78 25,200 222,800 -6.8
11/03/2024
33.22
 1,360,300 33.62 33.81 33.08 321,900 212,100 3.8
08/03/2024
33.62
 4,098,900 31.80 34.01 31.36 949,100 3,800 31.6
07/03/2024
31.80
 876,800 31.41 32.15 31.21 17,600 300 0.6
06/03/2024
31.41
 703,200 31.85 32.24 31.31 16,700 7,000 0.3
05/03/2024
31.85
 781,100 31.90 31.90 31.51 0 21,600 -0.7
04/03/2024
31.90
 963,400 32.05 32.24 31.75 300 73,200 -2.4
01/03/2024
32.05
 900,800 32.15 32.73 31.95 9,400 24,400 -0.5
29/02/2024
32.15
 744,700 31.75 32.15 31.17 135,000 20,100 3.7
28/02/2024
31.75
 906,400 32.29 32.29 31.56 118,300 36,800 2.6
27/02/2024
32.29
 1,666,500 31.66 32.83 31.75 29,500 170,800 -4.7
26/02/2024
31.66
 969,900 31.36 31.66 30.77 38,700 190,700 -4.8
23/02/2024
31.36
 1,644,700 31.80 32.19 30.58 35,900 282,200 -7.9
22/02/2024
31.80
 975,500 32.29 32.54 31.75 55,200 304,200 -8.1
21/02/2024
32.29
 2,474,900 30.97 32.44 30.48 344,100 272,200 2.4
20/02/2024
30.97
 1,154,100 31.02 31.75 30.63 23,000 102,800 -2.5
19/02/2024
31.02
 828,100 31.36 31.56 30.87 56,100 36,500 0.6
16/02/2024
31.36
 845,800 31.36 32.34 31.02 200 123,400 -4.0
15/02/2024
31.36
 1,685,700 30.87 32.05 30.87 101,800 314,500 -6.8
07/02/2024
30.87
 1,450,200 30.09 31.21 30.19 39,600 126,300 -2.7
06/02/2024
30.09
 886,400 30.19 30.72 30.09 76,800 17,461 1.8
05/02/2024
30.19
 1,213,500 30.87 31.26 30.14 39,800 50,400 -0.3
02/02/2024
30.87
 1,259,200 30.97 32.19 30.72 38,100 279,500 -7.7
01/02/2024
30.97
 939,900 31.36 31.51 30.87 36,500 237,600 -6.4
31/01/2024
31.36
 2,179,800 31.21 31.66 30.68 190,700 314,100 -3.9
30/01/2024
31.21
 3,016,500 29.21 31.21 29.21 393,100 350,800 1.2
29/01/2024
29.21
 1,156,800 29.06 29.84 29.01 16,700 535,300 -15.4
26/01/2024
29.06
 2,492,800 27.20 29.06 26.85 121,300 432,200 -9.0
25/01/2024
27.20
 506,500 27.25 27.39 26.66 40,700 203,800 -4.5
24/01/2024
27.25
 539,200 26.76 27.39 26.61 36,700 213,000 -4.8
23/01/2024
26.76
 357,700 27.25 27.25 26.71 25,000 2,100 0.6
22/01/2024
27.25
 546,300 27.44 27.44 26.46 32,000 44,200 -0.3
19/01/2024
27.44
 633,500 27.39 27.54 27.10 86,000 321,000 -6.5
18/01/2024
27.39
 683,500 26.76 27.83 26.56 37,600 3,700 0.9
17/01/2024
26.76
 426,900 26.66 26.85 26.36 53,800 0 1.5
16/01/2024
26.66
 230,400 26.61 26.76 26.36 4,400 0 0.1
15/01/2024
26.61
 705,900 26.22 26.61 26.02 233,300 0 6.3
12/01/2024
26.22
 1,500,200 26.61 26.61 25.09 51,300 5,600 1.2
11/01/2024
26.61
 286,300 26.80 26.90 26.36 11,500 0 0.3
10/01/2024
26.80
 1,176,200 26.56 27.98 26.46 30,700 300,300 -7.5
09/01/2024
26.56
 601,000 26.31 26.85 26.22 44,300 2,000 1.1
08/01/2024
26.31
 624,300 26.66 26.76 26.22 28,200 100 0.8
05/01/2024
26.66
 717,700 26.51 26.95 26.22 14,000 150,000 -3.7
04/01/2024
26.51
 595,200 26.85 27.25 26.51 21,800 13,900 0.2
03/01/2024
26.85
 439,000 27.10 27.10 26.71 9,700 1,500 0.2
02/01/2024
27.10
 775,000 25.97 27.25 25.68 33,200 3,400 0.8
29/12/2023
25.97
 408,400 26.07 26.80 25.97 2,700 12,100 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
26.07
 808,500 25.97 27.10 25.78 12,000 0 0.3
27/12/2023
25.97
 460,900 25.83 26.36 25.68 18,200 13,900 0.1
26/12/2023
25.83
 635,900 26.21 26.21 25.73 82,000 0 2.2
25/12/2023
26.21
 853,100 25.88 26.40 25.68 268,800 100 7.3
22/12/2023
25.88
 1,301,200 24.87 26.26 25.20 93,200 49,300 1.2
21/12/2023
24.87
 1,433,900 23.28 24.87 23.28 63,200 800 1.6
20/12/2023
23.28
 354,900 22.94 23.57 22.85 53,900 0 1.3
19/12/2023
22.94
 370,100 23.52 23.76 22.94 138,000 9,000 3.1
18/12/2023
23.52
 1,020,500 22.89 24.05 22.89 158,500 35,500 3.0
15/12/2023
22.89
 457,700 22.22 22.99 22.17 14,000 9,800 0.1
14/12/2023
22.22
 68,300 22.22 22.32 22.17 6,500 0 0.2
13/12/2023
22.22
 152,100 22.41 22.70 22.22 13,100 3,000 0.2
12/12/2023
22.41
 125,500 22.65 22.65 22.32 1,800 100 0.0
11/12/2023
22.65
 144,200 22.75 22.85 22.32 6,300 10,600 -0.1
08/12/2023
22.75
 168,900 22.80 22.89 22.60 9,600 5,000 0.1
07/12/2023
22.80
 327,000 22.75 22.85 22.32 126,500 0 3.0
06/12/2023
22.75
 145,400 22.80 22.89 22.70 10,200 0 0.2
05/12/2023
22.80
 296,300 22.51 22.89 22.56 152,100 3,300 3.5
04/12/2023
22.51
 502,600 22.22 22.89 22.32 19,100 35,000 -0.4
01/12/2023
22.22
 76,800 21.93 22.22 21.84 10,000 100 0.2
30/11/2023
21.93
 153,600 22.27 22.27 21.93 13,000 21,900 -0.2
29/11/2023
22.27
 122,900 22.12 22.27 22.08 37,500 500 0.9
28/11/2023
22.12
 88,400 22.03 22.27 21.79 37,200 700 0.8

Chính sách bảo mật | Điều khoản sử dụng |