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)
03/07/2013
13.94
 554,190 13.94 13.94 13.83 121,940 17,890 4.0
02/07/2013
13.94
 345,780 13.72 13.94 13.72 73,780 23,100 1.9
01/07/2013
13.72
 258,060 13.87 13.87 13.65 0 4,850 -0.2
28/06/2013
13.87
 812,560 13.69 13.94 13.61 197,450 21,100 6.7
27/06/2013
13.69
 490,930 13.40 13.69 13.47 7,000 18,950 -0.4
26/06/2013
13.40
 643,210 13.47 13.65 13.29 1,630 69,170 -2.5
25/06/2013
13.47
 971,260 13.69 13.80 13.07 150 54,930 -2.0
24/06/2013
13.69
 899,890 13.50 13.83 13.58 3,000 50,180 -1.8
21/06/2013
13.50
 2,136,080 13.87 13.91 13.50 139,510 1,858,140 -63.9
20/06/2013
13.87
 476,470 14.02 14.09 13.80 105,960 72,000 1.3
19/06/2013
14.02
 471,970 13.83 14.09 13.91 66,380 115,000 -1.9
18/06/2013
13.83
 718,990 13.98 14.05 13.72 23,000 106,620 -3.2
17/06/2013
13.98
 1,286,020 14.85 14.85 13.98 13,150 136,470 -4.8
14/06/2013
14.85
 829,510 14.56 15.11 14.64 3,970 96,330 -3.8
13/06/2013
14.56
 965,030 14.31 14.56 14.34 6,180 49,950 -1.7
12/06/2013
14.31
 935,340 14.20 14.56 14.23 2,570 149,850 -5.8
11/06/2013
14.20
 491,360 14.13 14.38 14.13 26,730 22,100 0.2
10/06/2013
14.13
 1,004,380 14.09 14.42 14.13 57,250 46,620 0.4
07/06/2013
14.09
 352,070 14.09 14.20 14.02 100,560 7,000 3.6
06/06/2013
14.09
 349,690 13.98 14.16 13.98 4,860 8,300 -0.1
05/06/2013
13.98
 339,110 13.87 14.05 13.76 0 30,900 -1.2
04/06/2013
13.87
 692,580 14.05 14.13 13.87 7,180 47,920 -1.6
03/06/2013
14.05
 505,600 14.16 14.23 13.98 300 138,600 -5.3
31/05/2013
14.16
 949,380 14.60 14.78 14.16 51,460 136,110 -3.4
30/05/2013
14.60
 746,110 13.87 14.60 13.80 9,200 6,000 0.1
29/05/2013
13.87
 929,370 14.53 14.64 13.87 2,560 125,920 -4.8
28/05/2013
14.53
 854,000 14.23 14.53 14.05 79,660 52,950 1.1
27/05/2013
14.23
 689,090 14.20 14.56 14.16 17,200 29,500 -0.5
24/05/2013
14.20
 1,362,370 13.36 14.23 13.47 8,030 91,460 -3.2
23/05/2013
13.36
 847,180 13.29 13.61 13.18 8,810 55,500 -1.7
22/05/2013
13.29
 561,100 13.25 13.47 13.25 2,010 2,000 0.0
21/05/2013
13.25
 767,270 13.43 13.87 13.21 60 33,260 -1.2
20/05/2013
13.43
 756,960 12.88 13.47 12.81 17,510 50,500 -1.2
17/05/2013
12.88
 1,088,860 12.67 12.92 12.56 277,150 57,040 7.7
16/05/2013
12.67
 1,006,340 12.26 12.77 12.30 298,250 68,000 8.0
15/05/2013
12.26
 1,022,160 12.01 12.37 11.86 377,810 70,000 10.3
14/05/2013
12.01
 398,430 12.26 12.26 11.94 21,750 33,130 -0.4
13/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
13/05/2013
12.26
 990,320 11.77 12.37 12.08 106,920 32,160 2.5
10/05/2013
11.77
 581,370 11.80 11.89 11.74 75,700 10,000 2.7
09/05/2013
11.80
 579,880 11.57 11.89 11.63 99,840 41,570 2.4
08/05/2013
11.57
 288,200 11.66 11.71 11.57 25,280 0 1.0
07/05/2013
11.66
 409,840 11.77 11.86 11.63 23,370 0 0.9
06/05/2013
11.77
 318,190 11.57 11.80 11.66 15,960 50 0.6
03/05/2013
11.57
 218,940 11.51 11.63 11.51 18,100 0 0.7
02/05/2013
11.51
 218,520 11.57 11.68 11.51 22,200 14,000 0.3
26/04/2013
11.57
 361,940 11.68 11.80 11.42 38,470 0 1.5
25/04/2013
11.68
 436,930 11.80 12.00 11.66 30,620 32,000 -0.1
24/04/2013
11.80
 686,100 11.39 12.00 11.48 208,380 28,080 7.3
23/04/2013
11.39
 403,890 11.08 11.45 11.13 152,620 25,870 5.0
22/04/2013
11.08
 301,080 11.08 11.22 11.02 10,020 5,760 0.2
18/04/2013
11.08
 328,960 11.31 11.31 10.99 1,600 69,440 -2.6
17/04/2013
11.31
 308,370 11.25 11.42 11.22 2,790 0 0.1
16/04/2013
11.25
 637,000 11.08 11.45 10.70 99,540 31,260 2.6
15/04/2013
11.08
 511,100 11.37 11.42 11.02 0 5,000 -0.2
12/04/2013
11.37
 427,030 11.80 11.80 11.22 35,160 0 1.4
11/04/2013
11.80
 773,540 11.22 11.80 11.28 26,610 3,130 1.0
10/04/2013
11.22
 907,600 12.03 12.12 11.22 33,300 67,040 -1.3
09/04/2013
12.03
 749,420 12.12 12.18 12.03 7,000 12,190 -0.2
08/04/2013
12.12
 713,110 12.15 12.35 12.09 33,670 86,810 -2.2
05/04/2013
12.15
 767,690 11.77 12.15 11.80 72,600 0 3.0
04/04/2013
11.77
 989,810 12.12 12.20 11.74 22,500 190 0.9
03/04/2013
12.12
 944,410 12.12 12.35 11.94 33,290 51,770 -0.8
02/04/2013
12.12
 873,000 12.18 12.67 12.12 48,110 18,320 1.3
01/04/2013
12.18
 1,894,510 11.39 12.18 11.48 56,670 130,120 -3.1
29/03/2013
11.39
 367,100 11.39 11.48 11.16 21,840 0 0.9
28/03/2013
11.39
 564,230 11.34 11.51 11.34 6,500 0 0.3
27/03/2013
11.34
 725,620 11.25 11.57 11.16 7,000 0 0.3
26/03/2013
11.25
 416,000 11.28 11.45 11.13 1,000 2,500 -0.1
25/03/2013
11.28
 413,770 11.08 11.28 10.96 47,080 93,340 -1.8
22/03/2013
11.08
 813,620 11.45 11.57 10.99 5,100 5,000 0.0
21/03/2013
11.45
 601,620 11.57 11.68 11.39 7,600 5,100 0.1
20/03/2013
11.57
 679,560 11.37 11.68 11.34 0 53,430 -2.1
19/03/2013
11.37
 694,870 11.45 11.57 11.31 6,620 0 0.3
18/03/2013
11.45
 954,900 11.37 11.92 11.34 5,900 49,230 -1.7
15/03/2013
11.37
 1,033,800 11.22 11.48 11.11 185,990 68,220 4.6
14/03/2013
11.22
 664,060 10.96 11.28 10.82 0 1,840 -0.1
13/03/2013
10.96
 673,270 11.13 11.37 10.90 27,300 0 1.0
12/03/2013
11.13
 923,580 11.11 11.39 10.90 3,300 2,100 0.0
11/03/2013
11.11
 733,350 10.38 11.11 10.38 0 0 0
08/03/2013
10.38
 567,820 10.18 10.44 10.18 50 0 0.0
07/03/2013
10.18
 900,310 10.12 10.53 10.01 14,310 1,700 0.5
06/03/2013
10.12
 386,060 9.69 10.12 9.78 3,000 100 0.1
05/03/2013
9.69
 1,014,030 10.21 10.21 9.54 17,500 11,670 0.2
04/03/2013
10.21
 1,289,240 10.93 10.93 10.21 18,500 155,900 -4.9
01/03/2013
10.93
 502,890 10.99 11.16 10.85 2,500 28,130 -1.0
28/02/2013
10.99
 777,080 10.96 11.39 10.96 2,500 109,070 -4.1
27/02/2013
10.96
 832,970 10.76 11.05 10.27 2,800 52,150 -1.8
26/02/2013
10.76
 1,190,280 11.57 11.57 10.76 211,000 42,600 6.4
25/02/2013
11.57
 657,270 11.16 11.86 11.22 800 11,800 -0.4
22/02/2013
11.16
 2,295,750 11.45 11.86 10.67 12,000 166,650 -5.9
21/02/2013
11.45
 980,770 12.29 12.49 11.45 7,100 79,210 -3.1
20/02/2013
12.29
 890,640 12.70 12.73 12.15 28,840 2,000 1.1
19/02/2013
12.70
 648,050 12.35 13.01 12.20 53,640 31,910 1.0
18/02/2013
12.35
 927,830 11.63 12.44 11.57 11,800 160,000 -6.3
08/02/2013
11.63
 574,120 11.71 11.92 11.37 0 46,180 -1.9
07/02/2013
11.71
 1,012,260 11.25 12.03 11.42 40,000 200 1.6
06/02/2013
11.25
 882,430 10.53 11.25 11.13 42,620 203,000 -6.2
05/02/2013
10.53
 1,533,920 9.86 10.53 9.80 43,545 222,065 -6.4
04/02/2013
9.86
 1,084,430 9.46 9.98 9.54 100 53,020 -1.8
01/02/2013
9.46
 474,440 9.46 9.46 9.20 72,470 35,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |