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
(2024-08-20) 		-1.75 -5.14% 6,895,500 -218,410 -7.2
32
34.45
32.10
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,849,100 -260,806 -8.5
31.85
35
32.10
3 tháng
(2024-06-21) 		-2.05 -5.97% 55,775,900 -1,049,058 -35.8
31.85
37.45
32.10
6 tháng
(2024-03-25) 		1.04 3.31% 142,593,600 114,757 -2.5
28.23
37.45
32.10
12 tháng
(2023-09-25) 		10.56 48.58% 234,620,100 -679,804 -37.2
20.20
37.45
32.10
24 tháng
(2022-09-30) 		7.36 29.49% 329,700,200 4,204,048 72.6
15.13
37.45
32.10
36 tháng
(2021-10-05) 		4.88 17.80% 602,224,200 4,592,872 78.0
15.13
37.45
32.10
60 tháng
(2019-10-16) 		14.54 81.85% 1,190,936,390 -13,333,503 -336.9
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)
04/07/2011
4.07
 20,700 4.09 4.09 4.07 100 0 0.0
01/07/2011
4.09
 47,720 4.20 4.20 4.09 0 0 0
30/06/2011
4.20
 146,080 4.01 4.20 4.05 5,000 0 0.1
29/06/2011
4.01
 24,160 4.05 4.05 4.01 0 8,780 -0.2
28/06/2011
4.05
 37,360 3.91 4.05 3.91 0 3,140 -0.1
27/06/2011
3.91
 34,720 3.97 3.97 3.91 0 22,000 -0.4
24/06/2011
3.97
 27,620 4.05 4.07 3.97 140 21,760 -0.4
23/06/2011
4.05
 34,250 4.16 4.16 4.03 0 0 0
22/06/2011
4.16
 85,110 4.05 4.22 4.09 60,920 40,000 0.5
21/06/2011
4.05
 62,410 3.86 4.05 3.88 22,650 0 0.5
20/06/2011
3.86
 82,010 4.05 4.05 3.86 0 5,800 -0.1
17/06/2011
4.05
 80,010 4.24 4.24 4.05 36,090 0 0.8
16/06/2011
4.24
 35,210 4.09 4.24 4.07 11,980 0 0.3
15/06/2011
4.09
 131,770 4.30 4.30 4.09 900 600 0.0
14/06/2011
4.30
 125,200 4.38 4.53 4.26 0 150 -0.0
13/06/2011
4.38
 80,990 4.32 4.43 4.30 0 0 0
10/06/2011
4.32
 80,020 4.32 4.53 4.32 2,760 0 0.1
09/06/2011
4.32
 116,480 4.45 4.49 4.30 0 0 0
08/06/2011
4.45
 100,030 4.38 4.57 4.38 7,520 0 0.2
07/06/2011
4.38
 127,100 4.18 4.38 4.30 0 0 0
06/06/2011
4.18
 110,390 4.20 4.26 4.13 0 0 0
03/06/2011
4.20
 294,340 4.01 4.20 4.01 1,900 20,000 -0.4
02/06/2011
4.01
 33,890 3.84 4.01 4.01 0 0 0
01/06/2011
3.84
 177,410 3.66 3.84 3.70 64,140 61,640 0.0
31/05/2011
3.66
 177,880 3.49 3.66 3.57 50,810 1,850 0.9
30/05/2011
3.49
 69,410 3.34 3.49 3.49 20,000 0 0.4
27/05/2011
3.34
 17,010 3.18 3.34 3.34 8,750 0 0.2
26/05/2011
3.18
 111,540 3.05 3.18 2.91 50 35,570 -0.6
25/05/2011
3.05
 63,900 3.20 3.26 3.05 11,550 0 0.2
24/05/2011
3.20
 100,110 3.35 3.35 3.20 400 12,180 -0.2
23/05/2011
3.35
 73,000 3.53 3.61 3.35 0 8,800 -0.2
20/05/2011
3.53
 51,440 3.68 3.68 3.53 2,300 14,660 -0.2
19/05/2011
3.68
 19,070 3.68 3.72 3.66 2,000 0 0.0
18/05/2011
3.68
 58,170 3.62 3.70 3.61 17,000 500 0.3
17/05/2011
3.62
 55,990 3.70 3.76 3.61 22,810 750 0.4
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/05/2011
3.70
 124,780 3.65 3.82 3.70 50,000 0 1.0
13/05/2011
3.65
 85,870 3.75 3.75 3.61 24,500 1,500 0.7
12/05/2011
3.75
 64,210 3.80 3.80 3.75 30,410 1,210 0.9
11/05/2011
3.80
 50,870 3.76 3.82 3.77 600 3,930 -0.1
10/05/2011
3.76
 128,230 3.71 3.84 3.71 10,000 66,360 -1.7
09/05/2011
3.71
 105,270 3.54 3.71 3.65 17,800 15,000 0.1
06/05/2011
3.54
 111,730 3.46 3.55 3.44 12,680 19,500 -0.2
05/05/2011
3.46
 38,350 3.59 3.59 3.46 4,500 0 0.1
04/05/2011
3.59
 4,680 3.59 3.60 3.59 0 0 0
29/04/2011
3.59
 40,850 3.43 3.59 3.48 3,510 1,400 0.1
28/04/2011
3.43
 11,160 3.41 3.43 3.36 0 0 0
27/04/2011
3.41
 19,490 3.38 3.44 3.35 7,140 0 0.2
26/04/2011
3.38
 25,590 3.54 3.60 3.38 3,660 1,600 0.1
25/04/2011
3.54
 12,230 3.48 3.64 3.48 100 2,000 -0.1
22/04/2011
3.48
 45,680 3.64 3.65 3.48 5,300 0 0.2
21/04/2011
3.64
 22,380 3.74 3.79 3.64 0 1,660 -0.0
20/04/2011
3.74
 13,650 3.74 3.84 3.74 10,850 300 0.3
19/04/2011
3.74
 23,530 3.74 3.79 3.74 6,550 0 0.2
18/04/2011
3.74
 6,069 3.91 3.91 3.74 6,710 3,000 0.1
15/04/2011
3.91
 57,910 3.91 3.92 3.89 39,120 1,500 1.2
14/04/2011
3.91
 19,900 3.92 3.92 3.87 7,480 2,600 0.2
13/04/2011
3.92
 23,480 3.97 3.97 3.92 14,000 0 0.4
08/04/2011
3.97
 27,870 3.95 3.97 3.95 19,130 0 0.6
07/04/2011
3.95
 29,720 4.00 4.00 3.95 6,150 0 0.2
06/04/2011
4.00
 27,010 3.96 4.00 3.96 0 0 0
05/04/2011
3.96
 15,630 3.95 3.97 3.91 8,360 40 0.3
04/04/2011
3.95
 34,170 4.00 4.00 3.95 14,830 0 0.5
01/04/2011
4.00
 49,990 3.95 4.00 3.95 7,030 9,400 -0.1
31/03/2011
3.95
 49,000 3.94 4.01 3.95 20,690 0 0.7
30/03/2011
3.94
 70,950 3.95 3.95 3.86 26,350 0 0.8
29/03/2011
3.95
 36,540 3.97 3.97 3.85 500 0 0.0
28/03/2011
3.97
 67,420 3.96 4.09 3.95 500 0 0.0
25/03/2011
3.96
 62,260 4.00 4.02 3.96 2,500 0 0.1
24/03/2011
4.00
 35,360 4.05 4.10 4.00 0 0 0
23/03/2011
4.05
 42,300 4.07 4.15 4.00 11,760 620 0.4
22/03/2011
4.07
 160,700 4.11 4.18 4.06 500 1,350 -0.0
21/03/2011
4.11
 165,660 3.92 4.11 4.00 2,000 18,410 -0.5
18/03/2011
3.92
 103,480 3.82 3.94 3.84 0 70,100 -2.2
17/03/2011
3.82
 54,000 3.85 3.91 3.77 0 1,000 -0.0
16/03/2011
3.85
 41,550 3.85 3.91 3.72 0 4,550 -0.1
15/03/2011
3.85
 74,930 3.90 3.97 3.79 0 11,380 -0.4
14/03/2011
3.90
 122,560 4.10 4.10 3.90 100 0 0.0
11/03/2011
4.10
 91,510 4.04 4.23 4.10 0 2,400 -0.1
10/03/2011
4.04
 58,660 3.85 4.04 3.84 62,610 49,540 0.4
09/03/2011
3.85
 50,820 3.89 3.89 3.70 17,680 0 0.5
08/03/2011
3.89
 57,220 3.84 3.95 3.85 110,200 102,110 0.3
07/03/2011
3.84
 35,630 3.84 3.84 3.81 67,880 56,260 0.4
04/03/2011
3.84
 42,430 3.79 3.85 3.79 50,000 38,500 0.4
03/03/2011
3.79
 242,820 3.91 3.91 3.79 83,640 73,700 0.3
02/03/2011
3.91
 214,140 4.11 4.15 3.91 3,200 33,820 -1.0
01/03/2011
4.11
 148,610 4.22 4.32 4.07 150 39,670 -1.3
28/02/2011
4.22
 106,810 4.17 4.33 4.22 3,000 0 0.1
25/02/2011
4.17
 178,540 3.97 4.17 4.07 900 0 0.0
24/02/2011
3.97
 226,870 4.17 4.17 3.97 2,000 132,860 -4.2
23/02/2011
4.17
 48,040 4.22 4.28 4.04 6,340 18,800 -0.4
22/02/2011
4.22
 57,040 4.43 4.43 4.22 0 10,000 -0.3
21/02/2011
4.43
 132,910 4.66 4.66 4.43 82,200 0 2.9
18/02/2011
4.66
 21,180 4.81 4.90 4.61 8,830 3,000 0.2
17/02/2011
4.81
 43,900 4.74 4.81 4.69 16,180 100 0.6
16/02/2011
4.74
 11,580 4.78 4.78 4.74 3,400 0 0.1
15/02/2011
4.78
 17,560 4.81 4.82 4.72 3,600 0 0.1
14/02/2011
4.81
 14,220 4.78 4.88 4.81 2,000 0 0.1
11/02/2011
4.78
 85,300 4.76 4.90 4.78 0 0 0
10/02/2011
4.76
 6,890 4.85 4.97 4.72 0 0 0
09/02/2011
4.85
 7,370 4.97 5.02 4.85 1,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |