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
(2024-08-21) 		-2.35 -6.82% 6,695,100 -210,410 -6.8
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.25 -6.55% 18,159,700 -313,506 -10.2
31.85
35
32.10
3 tháng
(2024-06-24) 		-2.85 -8.15% 55,648,500 -1,062,158 -36.2
31.85
37.45
32.10
6 tháng
(2024-03-25) 		0.84 2.67% 142,904,200 62,057 -4.2
28.23
37.45
32.10
12 tháng
(2023-09-26) 		9.98 45.09% 233,337,700 -816,004 -40.9
20.20
37.45
32.10
24 tháng
(2022-10-03) 		8.84 37.98% 328,887,100 4,314,148 75.5
15.13
37.45
32.10
36 tháng
(2021-10-06) 		3.89 13.77% 601,438,400 4,823,172 85.5
15.13
37.45
32.10
60 tháng
(2019-10-17) 		14.19 79.25% 1,190,660,450 -13,290,703 -336.2
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)
14/02/2017
19.65
 231,090 19.68 20.07 19.65 55,600 215,890 -5.0
13/02/2017
19.68
 243,950 19.49 19.72 19.43 401,490 486,290 -2.6
10/02/2017
19.49
 217,020 19.46 19.49 19.21 10 125,970 -3.8
09/02/2017
19.46
 77,950 19.62 19.62 19.40 1,800 22,510 -0.6
08/02/2017
19.62
 114,790 19.62 19.68 19.56 250 70,390 -2.2
07/02/2017
19.62
 154,400 19.81 19.88 19.62 600 92,050 -2.8
06/02/2017
19.81
 239,640 19.62 19.88 19.56 0 175,000 -5.4
03/02/2017
19.62
 130,440 19.62 19.75 19.62 250 100,500 -3.1
02/02/2017
19.62
 87,130 19.40 19.75 19.43 1,000 55,500 -1.7
25/01/2017
19.40
 101,630 19.37 19.59 19.30 710 45,000 -1.3
24/01/2017
19.37
 85,190 19.56 19.56 19.11 0 29,300 -0.9
23/01/2017
19.56
 102,380 19.11 19.65 18.98 39,710 45,500 -0.2
20/01/2017
19.11
 123,950 19.30 19.37 19.11 920 52,270 -1.6
19/01/2017
19.30
 125,950 19.56 19.62 19.21 0 70,870 -2.2
18/01/2017
19.56
 151,080 19.88 20.13 19.56 0 60,000 -1.9
17/01/2017
19.88
 89,130 20.19 20.19 19.84 400 40,000 -1.2
16/01/2017
20.19
 176,730 20.19 20.26 20.07 482,300 472,490 0.3
13/01/2017
20.19
 44,930 20.26 20.32 20.16 4,200 27,700 -0.7
12/01/2017
20.26
 263,510 20.19 20.29 20.00 296,560 263,910 1.0
11/01/2017
20.19
 124,710 20.26 20.32 20.13 1,000 47,720 -1.5
10/01/2017
20.26
 52,830 20.29 20.29 20.13 150 10,000 -0.3
09/01/2017
20.29
 108,670 19.84 20.29 19.88 7,230 900 0.2
06/01/2017
19.84
 118,380 20.07 20.32 19.81 200 85,000 -2.7
05/01/2017
20.07
 298,230 20.26 20.32 19.94 39,100 114,520 -2.4
04/01/2017
20.26
 118,140 19.68 20.32 19.62 4,620 10,880 -0.2
03/01/2017
19.68
 79,640 20.39 20.39 19.43 1,060 50,000 -1.5
30/12/2016
20.39
 67,980 19.75 20.39 19.75 1,000 0 0.0
29/12/2016
19.75
 92,870 19.53 20.26 19.49 51,000 0 1.6
28/12/2016
19.53
 134,900 19.97 20.00 19.33 0 13,600 -0.4
27/12/2016
19.97
 89,520 20.00 20.19 19.11 11,610 9,720 0.1
26/12/2016
20.00
 61,340 20.26 20.32 20.00 10 600 -0.0
23/12/2016
20.26
 53,300 20.35 20.39 20.23 1,380 0 0.0
22/12/2016
20.35
 103,840 20.32 20.39 20.10 75,000 10,600 2.1
21/12/2016
20.32
 95,090 20.32 20.39 20.26 54,650 28,600 0.8
20/12/2016
20.32
 141,010 20.42 20.58 20.29 60,600 77,560 -0.5
19/12/2016
20.42
 91,690 20.39 20.51 20.26 20,000 33,000 -0.4
16/12/2016
20.39
 44,290 20.48 20.48 20.32 20 10,000 -0.3
15/12/2016
20.48
 57,100 20.45 20.54 20.26 600 0 0.0
14/12/2016
20.45
 226,310 20.51 20.58 20.26 125,190 0 4.0
13/12/2016
20.51
 92,420 20.26 20.58 20.07 172,370 87,000 2.7
12/12/2016
20.26
 181,300 20.39 20.39 20.13 91,960 1,050 2.9
09/12/2016
20.39
 113,990 20.39 20.54 20.23 20,850 10,000 0.3
08/12/2016
20.39
 89,600 20.29 20.45 20.07 34,180 25,000 0.3
07/12/2016
20.29
 41,940 20.58 20.70 20.26 920 1,610 -0.0
06/12/2016
20.58
 300,040 20.29 21.02 19.94 137,740 51,480 2.8
05/12/2016
20.29
 93,920 20.13 20.29 19.88 42,560 16,100 0.8
02/12/2016
20.13
 86,960 20.07 20.32 19.94 31,100 42,130 -0.3
01/12/2016
20.07
 134,670 19.94 20.39 20.00 2,270 25,980 -0.7
30/11/2016
19.94
 147,790 19.81 20.07 19.62 3,700 32,970 -0.9
29/11/2016
19.81
 150,970 20.32 20.32 19.11 12,040 42,000 -0.9
28/11/2016
20.32
 110,250 20.32 20.39 20.13 210 3,090 -0.1
25/11/2016
20.32
 91,370 20.04 20.35 19.94 180 28,700 -0.9
24/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/11/2016
20.04
 370,100 20.32 20.51 19.84 4,660 130,980 -4.0
23/11/2016
20.32
 208,900 20.63 20.75 20.26 15,070 89,870 -2.5
22/11/2016
20.63
 399,090 21.11 21.30 20.63 15,530 169,450 -5.3
21/11/2016
21.11
 241,970 21.60 21.90 20.99 160 154,780 -5.4
18/11/2016
21.60
 131,730 21.78 21.78 21.42 720 24,200 -0.8
17/11/2016
21.78
 88,770 21.60 21.78 21.57 50 30,350 -1.1
16/11/2016
21.60
 250,420 21.57 21.90 21.57 650 144,550 -5.1
15/11/2016
21.57
 160,720 21.66 21.84 21.57 3,000 97,310 -3.4
14/11/2016
21.66
 380,210 22.03 22.03 21.60 17,460 282,530 -9.5
11/11/2016
22.03
 172,850 22.21 22.33 21.90 1,820 107,950 -3.8
10/11/2016
22.21
 154,110 21.96 22.39 21.96 2,500 53,050 -1.8
09/11/2016
21.96
 413,450 22.21 22.51 21.84 337,100 400,000 -2.3
08/11/2016
22.21
 114,080 22.15 22.39 22.12 66,520 1,770 2.4
07/11/2016
22.15
 121,580 22.27 22.45 22.12 0 13,090 -0.5
04/11/2016
22.27
 117,670 22.09 22.39 21.84 50,250 0 1.8
03/11/2016
22.09
 150,270 21.93 22.09 21.57 70,530 9,200 2.2
02/11/2016
21.93
 128,700 21.90 22.21 21.78 51,450 28,000 0.8
01/11/2016
21.90
 169,770 21.48 21.90 21.48 50,140 12,000 1.4
31/10/2016
21.48
 437,390 22.30 22.45 21.48 64,500 291,080 -8.2
28/10/2016
22.30
 259,140 22.27 22.36 22.18 10,280 168,570 -5.8
27/10/2016
22.27
 183,910 22.24 22.27 22.06 800 97,630 -3.5
26/10/2016
22.24
 116,730 22.39 22.48 22.21 16,500 51,450 -1.3
25/10/2016
22.39
 206,600 22.39 22.51 22.21 10,100 19,100 -0.3
24/10/2016
22.39
 244,020 22.97 23.12 22.39 11,720 10,000 0.1
21/10/2016
22.97
 93,920 22.85 23.15 22.85 1,100 22,110 -0.8
20/10/2016
22.85
 372,800 23.61 23.61 22.85 2,170 45,140 -1.6
19/10/2016
23.61
 190,630 23.61 24.03 23.55 0 60,710 -2.4
18/10/2016
23.61
 207,840 23.73 23.79 23.49 17,120 90,360 -2.8
17/10/2016
23.73
 169,250 24.34 24.34 23.73 73,830 76,840 -0.1
14/10/2016
24.34
 190,970 24.34 24.64 24.31 184,860 187,500 -0.1
13/10/2016
24.34
 200,510 24.34 24.40 24.03 37,510 83,660 -1.8
12/10/2016
24.34
 124,960 24.03 24.52 23.91 31,220 0 1.2
11/10/2016
24.03
 594,670 24.16 24.28 23.67 177,200 188,290 -0.4
10/10/2016
24.16
 282,070 24.64 24.95 24.16 45,350 47,920 -0.1
07/10/2016
24.64
 472,600 25.43 25.52 24.58 115,000 200,750 -3.5
06/10/2016
25.43
 177,090 25.43 25.65 25.25 45,000 0 1.9
05/10/2016
25.43
 166,180 25.68 25.68 25.37 40,000 10,210 1.2
04/10/2016
25.68
 507,440 25.43 25.80 25.19 91,000 36,580 2.3
03/10/2016
25.43
 279,730 25.55 25.74 25.31 190 2,000 -0.1
30/09/2016
25.55
 556,450 25.13 25.80 24.64 193,000 100 8.0
29/09/2016
25.13
 421,940 25.22 25.43 24.34 69,590 1,100 2.8
28/09/2016
25.22
 320,620 25.22 25.37 24.82 41,510 3,780 1.6
27/09/2016
25.22
 406,780 24.61 25.22 24.52 150,030 2,090 6.1
26/09/2016
24.61
 148,780 24.61 24.64 24.46 36,170 0 1.5
23/09/2016
24.61
 175,600 24.09 24.61 24.09 20,000 530 0.8
22/09/2016
24.09
 197,830 24.03 24.34 23.97 21,490 840 0.8
21/09/2016
24.03
 257,120 24.34 24.52 23.97 60,600 66,010 -0.2
20/09/2016
24.34
 157,440 24.16 24.34 24.03 40,870 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |