CTCP Cao su Đà Nẵng (drc)

32.25
0.15
(0.47%)
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)
01/07/2009
4.75
 22,190 5.00 5.00 4.75 100 0 0
30/06/2009
5.00
 96,040 5.24 5.24 5.00 12,000 0 0
29/06/2009
5.24
 166,530 5.52 5.52 5.24 0 9,060 0
26/06/2009
5.52
 199,950 5.52 5.55 5.33 300 0 0
25/06/2009
5.52
 541,960 5.27 5.52 5.33 0 2,600 0
24/06/2009
5.27
 1,057,600 5.55 5.76 5.27 0 190,890 0
23/06/2009
5.55
 5,500 5.82 5.82 5.55 0 0 0
22/06/2009
5.82
 67,270 6.13 6.13 5.82 0 200 0
19/06/2009
6.13
 370,130 6.19 6.50 6.07 30,000 100 0
18/06/2009
6.19
 319,960 5.92 6.19 6.07 3,520 32,570 0
17/06/2009
5.92
 421,200 5.73 5.95 5.67 0 53,690 0
16/06/2009
5.73
 418,800 5.85 6.01 5.61 0 102,230 0
15/06/2009
5.85
 437,860 5.58 5.85 5.70 15,900 87,640 0
12/06/2009
5.58
 59,400 5.33 5.58 5.58 0 40,000 0
11/06/2009
5.33
 107,830 5.09 5.33 5.33 43,540 44,020 0
10/06/2009
5.09
 374,340 4.87 5.09 4.87 0 41,150 0
09/06/2009
4.87
 179,580 4.66 4.87 4.87 0 31,000 0
08/06/2009
4.66
 8,540 4.44 4.66 4.66 0 500 0
05/06/2009
4.44
 16,100 4.26 4.44 4.44 0 0 0
04/06/2009
4.26
 5,900 4.08 4.26 4.26 0 200 0
03/06/2009
4.08
 8,270 3.89 4.08 4.08 0 0 0
02/06/2009
3.89
 11,080 3.71 3.89 3.89 0 0 0
01/06/2009
3.71
 81,500 3.56 3.71 3.71 0 0 0
29/05/2009
3.56
 304,070 3.65 3.65 3.49 41,820 11,490 0
28/05/2009
3.65
 542,550 3.65 3.80 3.65 40,000 19,590 0
27/05/2009
3.65
 30,130 3.49 3.65 3.65 0 0 0
26/05/2009
3.49
 60,500 3.34 3.49 3.49 0 29,000 0
25/05/2009
3.34
 15,040 3.19 3.34 3.34 0 0 0
22/05/2009
3.19
 639,190 3.04 3.19 2.97 0 110 0
21/05/2009
3.04
 52,070 2.90 3.04 3.04 0 0 0
20/05/2009
2.90
 110,180 2.76 2.90 2.90 0 0 0
19/05/2009
2.76
 300,910 2.64 2.76 2.64 30,000 2,000 0
18/05/2009
2.64
 158,150 2.70 2.70 2.64 37,660 0 0
15/05/2009
2.70
 257,170 2.57 2.70 2.57 0 0 0
14/05/2009
2.57
 540,540 2.50 2.57 2.39 500 300 0
13/05/2009
2.50
 392,510 2.38 2.50 2.50 54,710 0 0
12/05/2009
2.38
 16,660 2.27 2.38 2.38 0 0 0
11/05/2009
2.27
 5,550 2.16 2.27 2.27 0 110 0
08/05/2009
2.16
 108,570 2.07 2.16 2.16 0 0 0
07/05/2009
2.07
 18,680 1.97 2.07 2.07 0 0 0
06/05/2009
1.97
 691,180 1.88 1.97 1.89 50 6,000 0
05/05/2009
1.88
 28,240 1.79 1.88 1.88 0 0 0
04/05/2009
1.79
 9,400 1.71 1.79 1.79 0 0 0
29/04/2009
1.71
 93,300 1.63 1.71 1.71 0 0 0
28/04/2009
1.63
 78,970 1.56 1.63 1.63 0 1,000 0
27/04/2009
1.56
 88,090 1.54 1.57 1.54 0 0 0
24/04/2009
1.54
 78,010 1.56 1.56 1.51 0 0 0
23/04/2009
1.56
 95,200 1.56 1.60 1.54 1,000 0 0
22/04/2009
1.56
 118,610 1.48 1.56 1.51 0 0 0
21/04/2009
1.48
 143,330 1.48 1.55 1.40 0 19,900 0
20/04/2009
1.48
 128,260 1.55 1.55 1.48 0 0 0
17/04/2009
1.55
 179,850 1.51 1.55 1.43 0 0 0
16/04/2009
1.51
 156,280 1.49 1.53 1.47 300 0 0
15/04/2009
1.49
 225,750 1.56 1.56 1.49 70,000 0 0
14/04/2009
1.56
 152,920 1.61 1.65 1.53 0 0 0
13/04/2009
1.61
 106,220 1.53 1.61 1.59 21,900 0 0
10/04/2009: Cổ tức tiền mặt tỉ lệ: 19%
10/04/2009
1.53
 262,450 1.47 1.53 1.51 0 1,000 0
09/04/2009
1.47
 145,220 1.47 1.49 1.43 0 0 0
08/04/2009
1.47
 295,600 1.44 1.51 1.43 1,100 10,000 0
07/04/2009
1.44
 211,830 1.37 1.44 1.37 0 0 0
03/04/2009
1.37
 250,360 1.31 1.37 1.35 4,000 2,000 0
02/04/2009
1.31
 341,050 1.35 1.35 1.31 0 0 0
01/04/2009
1.35
 489,330 1.34 1.37 1.31 2,400 0 0
31/03/2009
1.34
 532,450 1.28 1.34 1.28 0 9,610 0
30/03/2009
1.28
 185,550 1.22 1.28 1.28 600 4,000 0
27/03/2009
1.22
 17,900 1.16 1.22 1.22 0 0 0
26/03/2009
1.16
 393,110 1.11 1.16 1.14 2,000 301,000 0
25/03/2009
1.11
 389,690 1.06 1.11 1.05 4,820 235,000 0
24/03/2009
1.06
 389,970 1.04 1.09 1.05 0 301,800 0
23/03/2009
1.04
 252,210 1.10 1.10 1.04 0 200,000 0
20/03/2009
1.10
 171,140 1.07 1.12 1.06 0 139,370 0
19/03/2009
1.07
 137,090 1.07 1.12 1.07 8,000 61,580 0
18/03/2009
1.07
 497,750 1.02 1.07 1.07 5,000 452,350 0
17/03/2009
1.02
 61,850 1.01 1.02 1.01 0 50,000 0
16/03/2009
1.01
 43,540 1.01 1.02 1.01 0 41,130 0
13/03/2009
1.01
 31,720 1.01 1.01 1.00 0 26,650 0
12/03/2009
1.01
 40,080 1.03 1.03 1.00 0 20,570 0
11/03/2009
1.03
 142,370 1.03 1.04 1.02 0 39,040 0
10/03/2009
1.03
 18,160 1.03 1.04 1.03 0 8,000 0
09/03/2009
1.03
 26,220 1.02 1.03 1.02 3,000 17,000 0
06/03/2009
1.02
 11,790 1.02 1.03 1.00 0 10,000 0
05/03/2009
1.02
 9,230 0.99 1.02 1.02 0 6,000 0
04/03/2009
0.99
 19,670 0.98 1.02 0.98 0 3,000 0
03/03/2009
0.98
 16,440 1.01 1.04 0.97 0 6,280 0
02/03/2009
1.01
 5,930 0.99 1.01 0.98 0 0 0
27/02/2009
0.99
 10,810 0.98 0.99 0.98 1,000 0 0
26/02/2009
0.98
 6,900 0.97 0.99 0.97 0 10 0
25/02/2009
0.97
 9,880 0.97 0.98 0.97 2,000 0 0
24/02/2009
0.97
 11,850 0.98 0.98 0.95 0 0 0
23/02/2009
0.98
 19,970 0.97 0.98 0.95 0 0 0
20/02/2009
0.97
 16,350 0.97 0.97 0.97 0 0 0
19/02/2009
0.97
 3,110 0.95 0.98 0.97 0 650 0
18/02/2009
0.95
 19,110 0.97 0.97 0.95 0 0 0
17/02/2009
0.97
 7,120 0.98 0.98 0.95 0 0 0
16/02/2009
0.98
 7,900 0.95 0.98 0.92 0 0 0
13/02/2009
0.95
 11,080 0.95 0.97 0.95 1,000 0 0
12/02/2009
0.95
 17,770 0.94 0.95 0.94 900 0 0
11/02/2009
0.94
 7,940 0.95 0.97 0.94 0 0 0
10/02/2009
0.95
 19,530 0.94 0.96 0.94 0 0 0
09/02/2009
0.94
 1,880 0.93 0.97 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |