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)
10/07/2015
22.93
 51,330 22.93 22.93 22.49 6,480 40,000 -1.7
09/07/2015
22.93
 16,540 22.93 22.93 22.49 9,490 1,500 0.4
08/07/2015
22.93
 28,650 23.37 23.37 22.71 9,520 0 0.5
07/07/2015
23.37
 24,110 23.15 23.37 22.93 9,690 0 0.5
06/07/2015
23.15
 23,810 23.37 23.37 22.71 10,990 3,240 0.4
03/07/2015
23.37
 14,190 23.37 23.37 22.71 1,270 5,000 -0.2
02/07/2015
23.37
 14,750 23.15 23.37 22.93 9,390 0 0.5
01/07/2015
23.15
 46,500 23.37 23.60 22.93 14,390 0 0.8
30/06/2015
23.37
 96,400 22.27 23.37 21.96 184,830 106,730 4.1
29/06/2015
22.27
 37,960 21.83 22.27 21.74 6,340 8,450 -0.1
26/06/2015
21.83
 12,900 22.27 22.27 21.83 570 0 0.0
25/06/2015
22.27
 8,680 21.92 22.27 21.88 100 0 0.0
24/06/2015
21.92
 29,310 22.27 22.27 21.88 3,190 19,690 -0.8
23/06/2015
22.27
 43,950 21.92 22.27 21.88 134,110 125,250 0.4
22/06/2015
21.92
 42,320 21.92 22.05 21.88 29,480 27,070 0.1
19/06/2015
21.92
 32,310 21.88 22.05 21.88 3,160 24,300 -1.1
18/06/2015
21.88
 45,130 21.96 22.27 21.88 11,000 15,620 -0.2
17/06/2015
21.96
 46,560 22.27 22.27 21.96 500 33,600 -1.7
16/06/2015
22.27
 44,240 22.27 22.49 21.92 94,520 105,820 -0.6
15/06/2015
22.27
 14,740 22.27 22.71 22.05 149,030 152,470 -0.2
12/06/2015
22.27
 43,400 22.27 22.49 21.88 130 29,100 -1.5
11/06/2015
22.27
 107,400 22.49 22.93 22.01 0 84,150 -4.2
10/06/2015
22.49
 47,690 22.93 23.15 22.27 119,880 130,910 -0.5
09/06/2015
22.93
 125,310 23.15 23.15 22.27 3,000 113,460 -5.6
08/06/2015
23.15
 18,130 23.37 23.37 22.93 0 1,630 -0.1
05/06/2015
23.37
 26,480 23.82 23.82 22.27 2,510 6,730 -0.2
04/06/2015
23.82
 8,100 23.82 24.26 23.37 672,560 672,340 0.0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/06/2015
23.82
 29,230 23.86 23.86 23.15 3,150 16,810 -0.7
02/06/2015
23.86
 63,760 23.86 24.24 23.66 11,340 47,920 -2.3
01/06/2015
23.86
 154,950 23.47 24.05 23.28 100,090 130,320 -1.9
29/05/2015
23.47
 55,960 23.86 23.86 23.47 21,580 40,670 -1.2
28/05/2015
23.86
 40,780 23.47 23.86 23.47 8,590 30,800 -1.4
27/05/2015
23.47
 38,130 24.24 24.24 23.47 9,620 17,590 -0.5
26/05/2015
24.24
 73,210 24.05 24.24 23.86 50,550 25,100 1.6
25/05/2015
24.05
 42,730 24.24 24.24 23.86 1,180 31,130 -1.9
22/05/2015
24.24
 82,480 23.86 24.24 23.66 45,870 10,000 2.3
21/05/2015
23.86
 71,330 23.28 24.43 23.47 6,470 20,200 -0.9
20/05/2015
23.28
 76,390 22.90 23.28 22.52 182,750 146,400 2.2
19/05/2015
22.90
 5,160 22.90 22.90 22.52 2,850 1,600 0.1
18/05/2015
22.90
 20,440 22.71 22.90 21.95 10,000 8,290 0.1
15/05/2015
22.71
 13,630 22.90 22.90 22.52 0 4,850 -0.3
14/05/2015
22.90
 10,130 22.90 22.90 22.33 0 4,610 -0.3
13/05/2015
22.90
 4,900 22.90 22.90 22.33 0 1,000 -0.1
12/05/2015
22.90
 11,970 22.90 22.90 22.14 10 10,860 -0.6
11/05/2015
22.90
 10,330 22.90 22.90 22.71 10,120 3,820 0.4
08/05/2015
22.90
 13,550 23.09 23.09 22.71 9,440 2,700 0.4
07/05/2015
23.09
 19,210 22.90 23.09 22.71 8,550 6,620 0.1
06/05/2015
22.90
 17,820 22.90 22.90 22.71 8,550 8,100 0.0
05/05/2015
22.90
 37,120 22.71 23.28 22.33 8,750 10,210 -0.1
04/05/2015
22.71
 43,490 23.09 23.09 22.71 15,550 16,500 -0.1
27/04/2015
23.09
 23,380 23.09 23.09 22.90 8,560 14,630 -0.4
24/04/2015
23.09
 16,900 23.09 23.09 22.90 8,550 0 0.5
23/04/2015
23.09
 16,950 23.09 23.28 23.09 10,050 7,750 0.1
22/04/2015
23.09
 14,200 23.28 23.28 23.09 9,520 0 0.6
21/04/2015
23.28
 22,250 23.09 23.28 22.90 13,050 0 0.8
20/04/2015
23.09
 24,270 22.90 23.09 22.90 13,580 0 0.8
17/04/2015
22.90
 49,170 23.28 23.28 22.90 23,330 40,120 -1.0
16/04/2015
23.28
 19,510 23.28 23.28 22.90 11,580 0 0.7
15/04/2015
23.28
 14,450 23.09 23.28 23.09 5,720 210 0.3
14/04/2015
23.09
 25,090 22.90 23.09 22.71 98,360 830 5.9
13/04/2015
22.90
 29,280 22.90 22.90 22.71 7,300 0 0.4
10/04/2015
22.90
 49,740 22.71 23.28 22.90 12,300 0 0.7
09/04/2015
22.71
 50,830 22.71 22.90 22.71 12,650 11,230 0.1
08/04/2015
22.71
 74,850 23.28 23.28 22.71 28,550 33,730 -0.3
07/04/2015
23.28
 134,820 23.28 23.28 22.90 117,530 19,760 5.9
06/04/2015
23.28
 39,460 23.28 23.47 23.28 31,580 11,440 1.2
03/04/2015
23.28
 950 23.28 23.28 23.09 280 0 0.0
02/04/2015
23.28
 12,130 22.90 23.28 22.71 9,150 0 0.5
01/04/2015
22.90
 65,370 23.09 23.09 22.90 41,500 0 2.5
31/03/2015
23.09
 46,370 23.66 23.66 22.90 11,960 31,510 -1.2
30/03/2015
23.66
 22,780 23.28 23.66 23.09 0 14,300 -0.9
27/03/2015
23.28
 113,420 23.47 24.05 23.28 0 78,900 -4.9
26/03/2015
23.47
 28,110 23.28 23.47 23.09 6,300 20,020 -0.8
25/03/2015
23.28
 65,470 23.28 23.47 23.09 6,160 2,000 0.2
24/03/2015
23.28
 24,680 23.09 23.28 22.90 6,160 2,000 0.2
23/03/2015
23.09
 69,880 23.09 23.47 22.90 90,590 42,420 2.9
20/03/2015
23.09
 51,540 23.09 23.28 22.90 100 11,360 -0.7
19/03/2015
23.09
 21,260 23.09 23.28 22.90 5,700 19,990 -0.9
18/03/2015
23.09
 8,980 23.28 23.47 23.09 8,090 300 0.5
17/03/2015
23.28
 10,790 23.28 23.28 23.09 0 2,700 -0.2
16/03/2015
23.28
 16,770 23.28 23.47 23.09 15,000 0 0.9
13/03/2015
23.28
 34,980 22.90 23.28 22.71 25,510 13,630 0.7
12/03/2015
22.90
 17,880 22.90 22.90 22.52 7,100 880 0.4
11/03/2015
22.90
 25,450 22.90 22.90 22.71 23,350 16,230 0.4
10/03/2015
22.90
 5,980 22.71 22.90 22.71 1,710 250 0.1
09/03/2015
22.71
 8,860 22.90 23.09 22.52 2,570 0 0.2
06/03/2015
22.90
 51,770 22.90 23.09 22.90 42,000 14,980 1.6
05/03/2015
22.90
 28,440 23.28 23.28 22.90 13,580 570 0.8
04/03/2015
23.28
 12,610 23.28 23.28 22.90 10,000 0 0.6
03/03/2015
23.28
 23,520 22.90 23.28 22.71 8,690 5,000 0.2
02/03/2015
22.90
 39,520 23.28 23.28 22.71 29,200 0 1.7
27/02/2015
23.28
 12,970 23.47 23.47 23.09 8,610 0 0.5
26/02/2015
23.47
 23,370 23.66 23.66 23.28 8,580 0 0.5
25/02/2015
23.66
 37,320 23.66 23.66 23.28 24,950 1,000 1.5
24/02/2015
23.66
 17,250 23.66 23.66 23.28 8,610 1,500 0.4
13/02/2015
23.66
 31,210 23.66 24.05 23.09 8,610 0 0.5
12/02/2015
23.66
 50,930 22.90 24.43 22.52 78,610 70,570 0.5
11/02/2015
22.90
 21,810 22.90 22.90 22.52 8,610 5,000 0.2
10/02/2015
22.90
 17,470 23.09 23.09 22.33 8,650 6,000 0.2
09/02/2015
23.09
 42,340 23.09 23.09 22.14 10,540 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |