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)
17/09/2014
23.47
 256,010 22.90 24.43 23.28 23,000 6,050 1.1
16/09/2014
22.90
 722,160 21.57 22.90 21.37 88,340 211,450 -7.3
15/09/2014
21.57
 265,100 21.95 21.95 21.37 182,550 134,400 2.7
12/09/2014
21.95
 137,810 21.95 22.14 21.76 115,250 1,000 6.5
11/09/2014
21.95
 99,760 21.95 21.95 21.76 67,410 10 3.9
10/09/2014
21.95
 132,690 21.37 21.95 20.99 61,300 2,790 3.3
09/09/2014
21.37
 232,470 21.57 21.76 20.99 161,880 0 9.1
08/09/2014
21.57
 90,080 21.57 21.95 21.37 70,020 10 4.0
05/09/2014
21.57
 108,980 21.76 21.95 21.57 74,600 1,700 4.1
04/09/2014
21.76
 96,320 21.95 21.95 21.57 72,580 830 4.1
03/09/2014
21.95
 179,560 21.95 22.14 21.76 142,740 7,820 7.8
29/08/2014
21.95
 110,140 22.14 22.33 21.95 0 2,000 -0.1
28/08/2014
22.14
 373,980 21.18 22.33 20.80 52,280 48,770 0.2
27/08/2014
21.18
 253,630 21.37 21.37 20.80 105,000 56,430 2.7
26/08/2014
21.37
 281,530 21.18 21.37 20.99 111,430 36,230 4.2
25/08/2014
21.18
 369,970 20.80 21.37 20.80 266,180 92,080 9.6
22/08/2014
20.80
 422,660 20.80 21.18 20.42 280,940 77,800 11.1
21/08/2014
20.80
 198,150 20.42 20.99 20.23 122,860 1,500 6.6
20/08/2014
20.42
 99,420 20.42 20.61 20.23 84,830 10,000 4.0
19/08/2014
20.42
 130,890 20.80 20.80 20.23 87,700 340 4.7
18/08/2014
20.80
 182,260 20.42 20.80 20.42 101,770 12,000 4.9
15/08/2014
20.42
 317,900 20.23 20.61 20.04 169,830 100 9.0
14/08/2014
20.23
 379,870 19.28 20.42 19.28 128,240 7,400 6.3
13/08/2014
19.28
 117,090 19.28 19.66 19.08 25,000 1,000 1.2
12/08/2014
19.28
 59,630 18.89 19.47 18.89 1,300 12,260 -0.5
11/08/2014
18.89
 267,660 19.08 19.08 18.86 77,300 41,850 1.8
08/08/2014
19.08
 134,580 19.28 19.47 19.08 900 34,610 -1.7
07/08/2014
19.28
 94,470 19.66 19.66 19.08 2,000 20,740 -0.9
06/08/2014
19.66
 39,350 19.85 19.85 19.47 6,540 0 0.3
05/08/2014
19.85
 57,060 19.66 19.85 19.47 28,700 1,000 1.4
04/08/2014
19.66
 58,640 19.66 19.85 19.28 7,500 0 0.4
01/08/2014
19.66
 76,310 19.47 19.66 19.28 4,610 1,500 0.2
31/07/2014
19.47
 72,060 19.28 19.85 19.08 5,750 6,700 -0.0
30/07/2014
19.28
 143,820 19.85 20.04 19.28 59,140 43,400 0.8
29/07/2014
19.85
 255,040 19.66 20.04 19.28 64,170 56,450 0.4
28/07/2014
19.66
 334,920 19.85 19.85 18.70 100,000 167,090 -3.4
25/07/2014
19.85
 146,040 20.42 20.42 19.85 42,150 30,500 0.6
24/07/2014
20.42
 155,760 19.66 20.42 19.47 34,500 31,840 0.2
23/07/2014
19.66
 207,280 20.23 20.61 19.66 590 68,000 -3.5
22/07/2014
20.23
 220,070 20.61 20.61 20.04 90,000 41,400 2.6
21/07/2014
20.61
 559,040 21.57 21.57 20.23 38,190 69,830 -1.7
18/07/2014
21.57
 453,710 20.99 21.57 20.99 260,650 63,500 11.0
17/07/2014
20.99
 384,490 20.61 20.99 20.23 157,500 4,000 8.3
16/07/2014
20.61
 315,290 20.99 21.37 20.42 158,150 113,230 2.4
15/07/2014
20.99
 349,010 20.80 21.57 20.80 0 68,410 -3.8
14/07/2014
20.80
 552,810 19.47 20.80 19.66 111,000 44,280 3.5
11/07/2014
19.47
 121,590 18.93 19.47 18.89 25,000 2,310 1.1
10/07/2014
18.93
 273,190 19.85 19.85 18.78 77,000 7,780 3.5
09/07/2014
19.85
 81,600 19.47 19.85 19.47 52,300 2,480 2.6
08/07/2014
19.47
 205,260 19.66 19.85 19.08 70,340 43,640 1.4
07/07/2014
19.66
 127,670 20.04 20.04 19.66 51,690 24,800 1.4
04/07/2014
20.04
 323,760 19.66 20.04 19.66 225,000 92,500 6.9
03/07/2014
19.66
 528,100 20.23 20.23 19.47 237,910 59,500 9.3
02/07/2014
20.23
 428,280 19.85 20.61 19.85 194,210 27,640 8.8
01/07/2014
19.85
 495,730 19.28 19.85 19.28 408,170 21,500 19.8
30/06/2014
19.28
 390,100 18.55 19.47 18.51 210,100 24,550 9.3
27/06/2014
18.55
 401,200 18.44 18.59 18.24 303,460 2,000 14.6
26/06/2014
18.44
 391,090 17.82 18.55 17.67 192,450 2,500 9.1
25/06/2014
17.82
 309,820 17.25 17.94 17.18 187,350 0 8.7
24/06/2014
17.25
 325,920 16.72 17.25 16.72 157,660 6,350 6.7
23/06/2014
16.72
 62,840 16.45 16.76 16.41 36,560 0 1.6
20/06/2014
16.45
 423,240 16.79 16.95 16.45 190,300 339,430 -6.4
19/06/2014
16.79
 119,600 16.72 16.83 16.41 70,760 100 3.1
18/06/2014
16.72
 75,090 16.79 16.91 16.72 6,500 0 0.3
17/06/2014
16.79
 157,020 16.45 16.79 16.30 0 0 0
16/06/2014
16.45
 127,910 16.26 16.45 16.26 6,940 500 0.3
13/06/2014
16.26
 83,150 16.34 16.45 16.26 7,240 0 0.3
12/06/2014
16.34
 66,080 16.45 16.45 16.30 6,540 200 0.3
11/06/2014
16.45
 56,630 16.45 16.49 15.50 14,080 0 0.6
10/06/2014
16.45
 52,760 16.49 16.53 16.34 13,080 0 0.6
09/06/2014
16.49
 51,120 16.41 16.72 16.34 1,000 300 0.0
06/06/2014
16.41
 86,930 16.41 16.49 16.26 21,000 6,820 0.6
05/06/2014
16.41
 122,560 16.60 16.64 16.41 75,630 6,540 3.0
04/06/2014
16.60
 50,970 16.87 16.87 16.57 0 0 0
03/06/2014
16.87
 114,720 16.83 16.95 16.76 69,150 0 3.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
02/06/2014
16.83
 194,720 16.68 17.41 16.79 53,400 800 2.3
30/05/2014
16.68
 201,510 16.61 16.75 16.50 123,060 0 5.6
29/05/2014
16.61
 175,850 16.75 16.75 16.42 121,590 650 5.5
28/05/2014
16.75
 216,530 16.46 16.75 16.61 128,940 650 5.9
27/05/2014
16.46
 192,870 16.13 16.46 16.21 113,600 0 5.1
26/05/2014
16.13
 145,740 15.80 16.13 15.77 47,080 6,170 1.8
23/05/2014
15.80
 59,100 15.73 15.88 15.62 22,700 1,000 0.9
22/05/2014
15.73
 98,410 15.80 15.88 15.69 44,560 500 1.9
21/05/2014
15.80
 100,800 15.69 15.84 15.62 43,300 1,500 1.8
20/05/2014
15.69
 129,530 15.62 15.73 15.37 55,080 1,000 2.3
19/05/2014
15.62
 119,040 15.33 15.69 15.18 72,370 5,000 2.9
16/05/2014
15.33
 142,290 15.11 15.88 15.07 56,600 5,000 2.2
15/05/2014
15.11
 304,630 15.33 15.55 14.60 68,610 2,000 2.8
14/05/2014
15.33
 189,130 14.71 15.33 14.60 94,770 4,500 3.7
13/05/2014
14.71
 227,780 14.78 14.82 14.60 99,020 41,280 2.3
12/05/2014
14.78
 324,590 15.51 15.51 14.56 175,400 46,040 5.2
09/05/2014
15.51
 164,640 14.75 15.51 14.96 23,400 15,380 0.3
08/05/2014
14.75
 994,800 15.80 15.80 14.71 500,340 24,280 19.4
07/05/2014
15.80
 82,370 15.66 15.84 15.66 58,000 12,000 2.0
06/05/2014
15.66
 265,510 15.80 15.99 15.44 148,120 15,220 5.7
05/05/2014
15.80
 183,930 16.10 16.10 15.77 95,490 26,040 3.0
29/04/2014
16.10
 78,050 16.02 16.13 15.88 29,880 1,740 1.2
28/04/2014
16.02
 181,410 16.06 16.13 15.91 83,490 21,530 2.7
25/04/2014
16.06
 76,040 16.02 16.06 15.73 28,450 3,200 1.1
24/04/2014
16.02
 164,640 15.69 16.02 15.69 63,370 10,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |