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
(2024-08-20) 		-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)
11/09/2008
2.14
 56,080 2.25 2.25 2.14 19,300 6,300 0
10/09/2008
2.25
 38,700 2.33 2.44 2.22 0 4,140 0
09/09/2008
2.33
 29,530 2.33 2.44 2.33 1,050 0 0
08/09/2008
2.33
 45,830 2.43 2.43 2.31 14,630 200 0
05/09/2008
2.43
 39,340 2.56 2.56 2.43 6,690 150 0
04/09/2008
2.56
 37,740 2.66 2.66 2.53 9,240 0 0
03/09/2008
2.66
 25,060 2.54 2.66 2.66 850 12,440 0
29/08/2008
2.54
 16,540 2.67 2.67 2.54 510 0 0
28/08/2008
2.67
 26,050 2.81 2.81 2.67 0 0 0
27/08/2008
2.81
 103,100 2.67 2.81 2.81 -8,010 0 0
26/08/2008
2.67
 12,760 2.55 2.67 2.67 1,000 2,030 0
25/08/2008
2.55
 31,120 2.43 2.55 2.53 920 1,930 0
22/08/2008
2.43
 42,650 2.35 2.44 2.35 0 8,410 0
21/08/2008
2.35
 57,050 2.24 2.35 2.25 33,320 540 0
20/08/2008
2.24
 91,370 2.36 2.36 2.24 40,690 5,180 0
19/08/2008
2.36
 73,000 2.35 2.44 2.35 1,530 0 0
18/08/2008
2.35
 66,800 2.24 2.35 2.27 30,250 4,060 0
15/08/2008
2.24
 8,310 2.18 2.24 2.24 8,310 5,120 0
14/08/2008
2.18
 116,680 2.12 2.18 2.12 50,200 500 0
13/08/2008
2.12
 60,020 2.07 2.12 2.02 21,510 0 0
12/08/2008
2.07
 56,770 2.04 2.10 2.06 1,700 0 0
11/08/2008
2.04
 24,590 1.99 2.04 2.04 0 550 0
08/08/2008
1.99
 8,700 1.93 1.99 1.93 0 0 0
07/08/2008
1.93
 22,880 1.98 2.04 1.93 2,300 1,000 0
06/08/2008
1.98
 22,780 1.93 1.98 1.98 0 0 0
05/08/2008
1.93
 64,660 1.87 1.93 1.82 0 0 0
04/08/2008
1.87
 36,500 1.93 1.93 1.87 1,500 0 0
01/08/2008
1.93
 18,930 1.99 1.99 1.93 0 0 0
31/07/2008
1.99
 14,920 2.03 2.03 1.98 0 0 0
30/07/2008
2.03
 47,220 2.03 2.08 1.97 3,610 0 0
29/07/2008
2.03
 16,680 1.97 2.03 2.03 0 0 0
28/07/2008
1.97
 27,930 1.91 1.97 1.87 0 0 0
25/07/2008
1.91
 42,540 1.97 1.97 1.91 5,890 0 0
24/07/2008
1.97
 93,280 2.03 2.08 1.97 0 23,000 0
23/07/2008
2.03
 520 2.09 2.09 2.03 0 0 0
22/07/2008
2.09
 150 2.15 2.15 2.09 0 0 0
21/07/2008
2.15
 11,440 2.21 2.21 2.15 300 0 0
18/07/2008
2.21
 129,660 2.15 2.21 2.13 12,170 6,000 0
17/07/2008
2.15
 12,390 2.09 2.15 2.15 0 500 0
16/07/2008
2.09
 62,130 2.03 2.09 2.04 4,400 10,000 0
15/07/2008
2.03
 2,820 1.98 2.03 2.03 0 0 0
14/07/2008
1.98
 6,490 1.92 1.98 1.98 0 0 0
11/07/2008
1.92
 9,200 1.87 1.92 1.92 0 3,000 0
10/07/2008
1.87
 8,600 1.82 1.87 1.87 1,100 0 0
09/07/2008
1.82
 21,910 1.77 1.82 1.82 1,790 0 0
08/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
08/07/2008
1.77
 50,050 1.72 1.77 1.67 500 0 0
07/07/2008
1.72
 86,210 1.77 1.82 1.72 25,450 0 0
04/07/2008
1.77
 25,350 1.72 1.77 1.77 200 0 0
03/07/2008
1.72
 11,110 1.67 1.72 1.72 2,700 0 0
02/07/2008
1.67
 118,580 1.63 1.67 1.66 50 37,940 0
01/07/2008
1.63
 21,240 1.58 1.63 1.63 1,000 0 0
30/06/2008
1.58
 66,060 1.54 1.58 1.56 28,400 0 0
27/06/2008
1.54
 34,770 1.50 1.54 1.46 300 0 0
26/06/2008
1.50
 109,810 1.54 1.59 1.50 52,100 93,270 0
25/06/2008
1.54
 9,580 1.50 1.54 1.54 7,130 6,000 0
24/06/2008
1.50
 69,070 1.54 1.54 1.50 23,970 0 0
23/06/2008
1.54
 37,560 1.59 1.59 1.54 9,000 0 0
20/06/2008
1.59
 610 1.64 1.64 1.59 0 0 0
19/06/2008
1.64
 3,210 1.68 1.68 1.64 0 0 0
18/06/2008
1.68
 29,250 1.72 1.72 1.68 0 0 0
17/06/2008
1.72
 124,690 1.68 1.72 1.68 30,770 100,000 0
16/06/2008
1.68
 85,510 1.68 1.72 1.68 24,410 78,120 0
13/06/2008
1.68
 63,350 1.71 1.71 1.67 4,100 33,590 0
12/06/2008
1.71
 29,000 1.74 1.74 1.71 7,100 19,290 0
11/06/2008
1.74
 29,370 1.71 1.74 1.67 15,000 2,640 0
10/06/2008
1.71
 170 1.74 1.74 1.71 0 0 0
09/06/2008
1.74
 50 1.78 1.78 1.74 0 0 0
06/06/2008
1.78
 6,000 1.81 1.81 1.78 5,000 0 0
05/06/2008
1.81
 10 1.84 1.84 1.81 0 0 0
04/06/2008
1.84
 4,600 1.88 1.88 1.84 3,000 0 0
03/06/2008
1.88
 1,510 1.91 1.91 1.88 0 0 0
02/06/2008
1.91
 20,110 1.95 1.95 1.91 20,000 2,000 0
30/05/2008
1.95
 21,020 1.99 1.99 1.95 20,000 0 0
29/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
28/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
27/05/2008
1.99
 0 1.99 1.99 1.99 0 0 0
26/05/2008
1.99
 1,210 2.03 2.03 1.99 200 0 0
23/05/2008
2.03
 10 2.06 2.06 2.03 0 0 0
22/05/2008
2.06
 370 2.10 2.10 2.06 300 0 0
21/05/2008
2.10
 1,310 2.14 2.14 2.10 0 910 0
20/05/2008
2.14
 15,010 2.19 2.23 2.14 0 2,000 0
19/05/2008
2.19
 22,270 2.23 2.23 2.19 0 0 0
16/05/2008
2.23
 21,330 2.27 2.27 2.23 100 0 0
15/05/2008
2.27
 60 2.31 2.31 2.27 0 50 0
14/05/2008
2.31
 10 2.36 2.36 2.31 0 0 0
13/05/2008
2.36
 900 2.41 2.41 2.36 0 0 0
12/05/2008
2.41
 10 2.45 2.45 2.41 0 0 0
09/05/2008
2.45
 16,380 2.50 2.50 2.45 0 0 0
08/05/2008
2.50
 70 2.55 2.55 2.50 0 0 0
07/05/2008
2.55
 31,300 2.55 2.55 2.50 30,000 0 0
06/05/2008
2.55
 34,150 2.50 2.55 2.45 30,100 0 0
05/05/2008
2.50
 6,780 2.55 2.55 2.50 160 0 0
29/04/2008
2.55
 43,860 2.50 2.55 2.45 23,400 0 0
28/04/2008
2.50
 20,150 2.45 2.50 2.41 4,910 0 0
25/04/2008
2.45
 14,500 2.50 2.50 2.45 20 400 0
24/04/2008
2.50
 2,600 2.55 2.55 2.50 0 0 0
23/04/2008
2.55
 250 2.60 2.60 2.55 0 0 0
22/04/2008
2.60
 7,130 2.65 2.65 2.60 1,800 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 30%
21/04/2008
2.65
 6,430 2.70 2.70 2.65 0 0 0
18/04/2008
2.70
 30,650 2.70 2.74 2.70 2,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |