CTCP Cao su Đà Nẵng (drc)

32.10
-0.20
(-0.62%)
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
(2024-08-19) 		-1.60 -4.72% 7,002,700 -257,200 -8.5
32
34.45
32.30
2 tháng
(2024-07-22) 		-2.05 -5.97% 17,536,400 -262,206 -8.6
31.85
35
32.30
3 tháng
(2024-06-20) 		-1.70 -5% 55,989,800 -1,090,758 -37.2
31.85
37.45
32.30
6 tháng
(2024-03-22) 		0.60 1.88% 143,930,000 119,257 -2.3
28.23
37.45
32.30
12 tháng
(2023-09-25) 		10.56 48.58% 234,307,400 -681,204 -37.3
20.20
37.45
32.30
24 tháng
(2022-09-29) 		7.89 32.30% 330,415,800 4,204,348 72.6
15.13
37.45
32.30
36 tháng
(2021-10-04) 		4.97 18.16% 603,304,800 4,595,372 78.1
15.13
37.45
32.30
60 tháng
(2019-10-15) 		14.43 80.73% 1,191,607,320 -13,936,893 -351.5
10.87
37.45
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
21.50
 729,000 21.16 21.55 20.92 31,900 0 0.7
06/07/2023
21.16
 543,500 21.26 21.50 21.02 56,600 100 1.3
05/07/2023
21.26
 878,900 21.11 21.64 21.11 32,800 100 0.7
04/07/2023
21.11
 561,200 21.16 21.16 20.92 38,400 0 0.8
03/07/2023
21.16
 564,000 21.07 21.35 20.97 23,700 0 0.5
30/06/2023
21.07
 1,299,800 20.20 21.26 19.82 155,000 2,400 3.2
29/06/2023
20.20
 542,200 20.49 20.49 20.15 107,300 0 2.3
28/06/2023
20.49
 583,200 20.44 20.58 20.25 108,800 0 2.3
27/06/2023
20.44
 1,057,400 20.25 20.83 20.39 4,100 51,000 -1.0
26/06/2023
20.25
 810,300 19.82 20.49 19.86 0 1,400 -0.0
23/06/2023
19.82
 294,600 19.96 19.96 19.72 900 4,500 -0.1
22/06/2023
19.96
 586,700 19.86 20.20 19.86 600 31,700 -0.6
21/06/2023
19.86
 627,700 19.53 19.91 19.43 0 0 0
20/06/2023
19.53
 226,900 19.38 19.57 19.38 0 32,600 -0.7
19/06/2023
19.38
 163,700 19.24 19.53 19.24 0 0 0
16/06/2023
19.24
 391,900 19.29 19.62 19.24 300 200 0.0
15/06/2023
19.29
 377,200 19.53 19.53 19.29 200 0 0.0
14/06/2023
19.53
 443,400 19.57 19.86 19.43 700 100,800 -2.0
13/06/2023
19.57
 581,200 19.62 19.91 19.57 0 0 0
12/06/2023
19.62
 418,700 19.77 19.82 19.53 1,800 71,400 -1.4
09/06/2023
19.77
 358,700 19.96 20.01 19.43 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13%
08/06/2023
19.96
 631,700 20.10 20.34 19.96 0 0 0
07/06/2023
20.10
 970,100 20.15 20.29 19.88 7,000 7,600 -0.0
06/06/2023
20.15
 664,700 20.24 20.29 19.97 3,300 400 0.1
05/06/2023
20.24
 577,500 20.15 20.65 20.19 0 0 0
02/06/2023
20.15
 578,400 19.83 20.29 19.83 124,500 300 2.7
01/06/2023
19.83
 339,200 19.74 19.92 19.61 0 29,100 -0.6
31/05/2023
19.74
 555,400 19.88 20.06 19.61 800 800 0
30/05/2023
19.88
 750,000 19.42 19.88 19.38 70,100 8,400 1.3
29/05/2023
19.42
 405,400 19.33 19.56 19.33 3,300 1,600 0.0
26/05/2023
19.33
 163,100 19.24 19.33 19.24 20,000 700 0.4
25/05/2023
19.24
 271,000 19.11 19.29 19.06 500 0 0.0
24/05/2023
19.11
 245,100 19.20 19.29 19.11 3,200 0 0.1
23/05/2023
19.20
 334,800 19.24 19.42 19.11 50,200 3,200 1.0
22/05/2023
19.24
 301,500 18.97 19.38 19.02 90,100 2,900 1.9
19/05/2023
18.97
 197,100 18.97 19.02 18.93 0 1,000 -0.0
18/05/2023
18.97
 252,100 19.06 19.15 18.97 0 0 0
17/05/2023
19.06
 199,800 19.11 19.20 19.02 300 0 0.0
16/05/2023
19.11
 384,100 19.02 19.29 18.97 100 0 0.0
15/05/2023
19.02
 441,600 19.47 19.47 19.02 1,500 13,200 -0.2
12/05/2023
19.47
 545,800 19.33 19.70 19.29 116,100 600 2.5
11/05/2023
19.33
 287,400 19.33 19.38 19.24 102,000 1,300 2.1
10/05/2023
19.33
 279,700 19.06 19.33 18.97 54,900 800 1.1
09/05/2023
19.06
 366,100 18.93 19.11 18.84 88,000 0 1.8
08/05/2023
18.93
 208,300 18.97 19.11 18.84 3,800 100 0.1
05/05/2023
18.97
 176,600 18.97 19.20 18.93 200 2,100 -0.0
04/05/2023
18.97
 347,800 18.97 19.06 18.56 200,800 0 4.2
28/04/2023
18.97
 345,900 18.34 18.97 18.34 71,100 200 1.5
27/04/2023
18.34
 401,600 18.29 18.66 18.34 28,600 82,700 -1.1
26/04/2023
18.29
 226,200 18.34 18.47 18.16 0 200 -0.0
25/04/2023
18.34
 180,600 18.29 18.61 18.25 0 200 -0.0
24/04/2023
18.29
 259,500 18.38 18.38 18.11 2,000 50 0.0
21/04/2023
18.38
 367,400 18.79 18.79 18.38 0 58,700 -1.2
20/04/2023
18.79
 129,300 18.75 18.84 18.66 2,400 50,000 -1.0
19/04/2023
18.75
 238,400 19.11 19.11 18.75 1,100 0 0.0
18/04/2023
19.11
 109,100 18.75 19.11 18.75 0 0 0.0
17/04/2023
18.75
 162,800 18.84 18.88 18.56 4,800 4,100 0.0
14/04/2023
18.84
 944,000 19.61 19.74 18.75 0 98,300 -2.0
13/04/2023
19.61
 232,500 19.61 19.79 19.52 900 50,600 -1.1
12/04/2023
19.61
 442,800 19.92 20.01 19.56 0 0 0.1
11/04/2023
19.92
 188,500 19.74 20.01 19.56 10,000 5,400 0.1
10/04/2023
19.74
 345,300 20.01 20.33 19.74 10,300 803 0.2
07/04/2023
20.01
 274,200 20.19 20.29 20.01 100 0 0.0
06/04/2023
20.19
 342,700 20.33 20.51 20.10 100 0 0.0
05/04/2023
20.33
 248,000 20.42 20.51 20.15 300 400 -0.0
04/04/2023
20.42
 358,200 20.15 20.56 20.15 5,100 200 0.1
03/04/2023
20.15
 263,300 19.83 20.24 19.83 1,300 26,000 -0.5
31/03/2023
19.83
 61,200 19.83 19.88 19.65 0 200 -0.0
30/03/2023
19.83
 102,300 19.92 19.92 19.65 100 1,300 -0.0
29/03/2023
19.92
 87,500 20.01 20.01 19.56 800 1,300 -0.0
28/03/2023
20.01
 59,400 20.06 20.10 19.92 500 600 -0.0
27/03/2023
20.06
 49,300 19.88 20.06 19.83 1,500 0 0.0
24/03/2023
19.88
 54,200 19.83 19.88 19.52 10,000 400 0.2
23/03/2023
19.83
 50,200 19.79 19.83 19.61 0 100 -0.0
22/03/2023
19.79
 32,500 19.88 19.88 19.74 0 2,900 -0.1
21/03/2023
19.88
 83,700 19.70 19.88 19.65 0 2,900 -0.0
20/03/2023
19.70
 93,200 20.19 20.19 19.65 400 7,300 -0.2
17/03/2023
20.19
 51,500 20.01 20.29 20.06 0 5,500 -0.1
16/03/2023
20.01
 20,600 20.38 20.38 20.01 1,200 400 0.0
15/03/2023
20.38
 125,900 19.74 20.38 19.97 1,900 400 0.0
14/03/2023
19.74
 273,600 20.19 20.19 19.74 7,500 4,100 0.1
13/03/2023
20.19
 58,000 20.29 20.29 20.01 2,700 6,500 -0.1
10/03/2023
20.29
 152,500 20.56 20.56 20.01 1,100 26,600 -0.6
09/03/2023
20.56
 215,700 20.38 20.60 20.15 2,000 30,900 -0.7
08/03/2023
20.38
 84,700 20.15 20.38 19.92 1,200 10,523 -0.2
07/03/2023
20.15
 96,600 20.10 20.24 19.92 8,900 400 0.2
06/03/2023
20.10
 109,600 20.10 20.47 20.01 16,500 3,900 0.3
03/03/2023
20.10
 54,500 20.56 20.74 20.10 100 8,800 -0.2
02/03/2023
20.56
 28,400 20.74 20.92 20.01 2,900 800 0.0
01/03/2023
20.74
 162,900 20.15 20.74 20.29 8,000 1,200 0.2
28/02/2023
20.15
 89,500 19.83 20.29 19.88 0 100 -0.0
27/02/2023
19.83
 174,400 20.33 20.33 19.83 13,400 300 0.3
24/02/2023
20.33
 75,300 20.74 20.83 20.29 0 1,600 -0.0
23/02/2023
20.74
 302,400 20.83 20.83 20.19 0 16,700 -0.4
22/02/2023
20.83
 270,400 21.37 21.37 20.83 2,100 16,700 -0.3
21/02/2023
21.37
 441,900 21.19 21.92 21.24 4,900 11,000 -0.1
20/02/2023
21.19
 255,900 20.83 21.37 20.92 1,500 0 0.0
17/02/2023
20.83
 182,300 21.28 21.28 20.83 0 2,200 -0.1
16/02/2023
21.28
 607,600 20.24 21.37 20.29 13,800 0 0.3
15/02/2023
20.24
 74,100 20.29 20.38 20.10 5,900 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |