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)
14/02/2023
20.29
 137,000 19.74 20.29 19.65 70,200 2,900 1.5
13/02/2023
19.74
 170,100 19.83 20.19 19.38 100 7,900 -0.2
10/02/2023
19.83
 116,200 20.47 20.56 19.83 1,400 11,500 -0.2
09/02/2023
20.47
 81,800 20.24 20.69 20.24 0 1,800 -0.0
08/02/2023
20.24
 173,900 20.01 20.38 19.79 100,500 3,700 2.2
07/02/2023
20.01
 116,700 20.56 20.56 19.92 1,100 4,000 -0.1
06/02/2023
20.56
 75,600 20.56 20.69 20.29 3,100 1,100 0.0
03/02/2023
20.56
 369,300 19.83 20.60 19.92 250,000 4,902 5.6
02/02/2023
19.83
 148,500 19.88 20.10 19.61 0 7,400 -0.2
01/02/2023
19.88
 311,700 21.01 21.01 19.88 13,100 18,700 -0.1
31/01/2023
21.01
 289,300 20.56 21.01 20.29 100,000 3,500 2.2
30/01/2023
20.56
 276,500 20.87 20.92 20.47 500 8,600 -0.2
27/01/2023
20.87
 332,600 20.29 21.01 20.38 71,400 4,900 1.5
19/01/2023
20.29
 274,700 20.10 20.38 19.97 0 6,700 -0.2
18/01/2023
20.10
 309,400 19.52 20.10 19.52 5,000 0 0.1
17/01/2023
19.52
 188,700 19.47 19.70 19.38 4,000 107 0.1
16/01/2023
19.47
 113,300 19.42 19.56 19.20 10,000 9,700 0.0
13/01/2023
19.42
 183,900 19.38 19.61 19.29 0 19,400 -0.4
12/01/2023
19.38
 136,500 19.61 19.79 19.33 0 16,800 -0.4
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2023
19.61
 278,300 19.06 19.65 19.15 147,700 300 3.2
10/01/2023
19.06
 128,200 19.11 19.28 18.84 10,000 7,521 0.1
09/01/2023
19.11
 152,000 19.20 19.55 19.11 22,000 8,000 0.3
06/01/2023
19.20
 485,900 18.93 19.81 19.02 5,000 36,500 -0.7
05/01/2023
18.93
 232,700 18.84 19.02 18.58 900 34,300 -0.7
04/01/2023
18.84
 160,300 19.02 19.06 18.66 0 51,800 -1.1
03/01/2023
19.02
 287,900 18.22 19.15 18.13 7,200 24,400 -0.4
30/12/2022
18.22
 112,800 18.22 18.35 18.09 5,000 1,000 0.1
29/12/2022
18.22
 56,500 18.27 18.27 18.05 0 1,400 -0.0
28/12/2022
18.27
 84,200 18.22 18.27 18.00 5,300 900 0.1
27/12/2022
18.22
 79,600 17.87 18.22 17.87 3,500 100 0.1
26/12/2022
17.87
 216,700 18.40 18.58 17.87 31,300 11,900 0.4
23/12/2022
18.40
 93,200 18.40 18.49 18.18 0 5,500 -0.1
22/12/2022
18.40
 98,500 18.22 18.53 18.00 30,400 14,200 0.3
21/12/2022
18.22
 176,100 18.44 18.58 17.74 40,000 16,300 0.5
20/12/2022
18.44
 437,200 18.84 18.97 17.91 45,800 11,500 0.7
19/12/2022
18.84
 202,200 19.02 19.24 18.84 10,600 5,500 0.1
16/12/2022
19.02
 178,600 19.20 19.20 18.93 0 3,600 -0.1
15/12/2022
19.20
 293,300 18.84 19.20 18.66 18,100 0 0.4
14/12/2022
18.84
 181,900 18.93 19.37 18.62 0 11,400 -0.2
13/12/2022
18.93
 174,700 18.58 18.93 18.44 9,600 0 0.2
12/12/2022
18.58
 257,100 18.97 19.42 18.58 0 9,100 -0.2
09/12/2022
18.97
 201,900 18.84 18.97 18.53 12,600 0 0.3
08/12/2022
18.84
 266,800 18.62 19.28 18.62 6,201 5,203 0.0
07/12/2022
18.62
 301,500 18.62 18.97 18.35 26,500 200 0.6
06/12/2022
18.62
 650,300 19.02 19.64 18.44 21,300 2,953 0.4
05/12/2022
19.02
 695,700 18.66 19.46 18.53 200,500 11,862 4.1
02/12/2022
18.66
 268,000 18.53 18.75 18.13 5,400 8,900 -0.1
01/12/2022
18.53
 481,300 18.09 19.15 18.09 8,600 11,000 -0.1
30/11/2022
18.09
 401,400 18.05 18.13 17.74 8,700 10,200 -0.0
29/11/2022
18.05
 460,600 18.05 18.22 17.56 3,800 7,900 -0.1
28/11/2022
18.05
 395,700 17.16 18.22 17.38 5,800 4,800 0.0
25/11/2022
17.16
 211,400 16.90 17.16 16.85 1,200 5,900 -0.1
24/11/2022
16.90
 127,400 16.90 16.90 16.54 200 6,200 -0.1
23/11/2022
16.90
 210,100 16.76 17.16 16.72 27,600 5,000 0.4
22/11/2022
16.76
 373,300 16.81 17.29 16.72 27,500 1,300 0.5
21/11/2022
16.81
 181,700 16.54 17.12 16.54 3,900 4,300 -0.0
18/11/2022
16.54
 432,200 16.45 16.63 15.48 11,400 33,200 -0.4
17/11/2022
16.45
 414,500 16.14 16.90 16.32 100 42,300 -0.8
16/11/2022
16.14
 841,700 15.13 16.14 14.24 64,800 1,100 1.2
15/11/2022
15.13
 1,272,600 16.23 16.23 15.13 33,810 0 0.6
14/11/2022
16.23
 538,800 16.36 16.45 15.39 66,770 2,000 1.2
11/11/2022
16.36
 507,500 16.67 16.90 16.01 51,200 0 0.9
10/11/2022
16.67
 482,800 17.91 17.91 16.67 4,600 2,500 0.0
09/11/2022
17.91
 203,300 17.74 18.31 17.69 6,200 0 0.1
08/11/2022
17.74
 263,000 17.78 17.87 17.43 54,500 0 1.1
07/11/2022
17.78
 656,900 19.11 19.11 17.78 12,800 0 0.3
04/11/2022
19.11
 635,800 20.26 20.26 19.11 0 0 0.0
03/11/2022
20.26
 203,600 20.43 20.43 19.90 500 0 0.0
02/11/2022
20.43
 245,500 20.08 20.70 20.17 10,000 0 0.2
01/11/2022
20.08
 327,300 20.48 20.74 20.08 100 0 0.0
31/10/2022
20.48
 405,300 21.14 21.41 19.68 6,300 0 0.1
28/10/2022
21.14
 227,500 21.05 21.41 20.96 0 18,100 -0.4
27/10/2022
21.05
 663,500 20.61 21.19 20.43 5,000 491,300 -11.4
26/10/2022
20.61
 223,400 20.35 20.88 19.95 0 1,700 -0.0
25/10/2022
20.35
 249,600 20.26 21.32 19.06 15,200 0 0.3
24/10/2022
20.26
 352,100 21.36 22.11 20.21 39,800 100 0.9
21/10/2022
21.36
 700,000 22.95 22.95 21.36 1,200 200 0.0
20/10/2022
22.95
 265,100 23.04 23.18 22.56 10,000 31,200 -0.6
19/10/2022
23.04
 454,800 23.44 23.53 23.00 0 2,600 -0.1
18/10/2022
23.44
 483,900 23.44 23.88 23.18 5,000 20,700 -0.4
17/10/2022
23.44
 682,800 22.65 23.44 22.29 167,100 0 4.4
14/10/2022
22.65
 404,200 22.16 22.73 22.38 0 11,500 -0.3
13/10/2022
22.16
 323,500 21.85 22.16 21.58 0 19,500 -0.5
12/10/2022
21.85
 396,700 21.05 22.07 21.05 26,700 16,800 0.2
11/10/2022
21.05
 769,600 22.11 22.29 20.79 0 33,400 -0.8
10/10/2022
22.11
 588,800 21.63 22.29 20.88 12,000 4,000 0.2
07/10/2022
21.63
 1,149,300 23.22 23.22 21.63 25,300 8,100 0.4
06/10/2022
23.22
 644,500 24.02 24.02 23.09 14,400 67,400 -1.4
05/10/2022
24.02
 448,200 23.35 24.41 23.71 200 21,705 -0.6
04/10/2022
23.35
 649,200 23.26 23.97 23.22 27,300 7,500 0.5
03/10/2022
23.26
 987,300 24.94 24.94 23.26 400 60,300 -1.6
30/09/2022
24.94
 1,123,700 24.41 24.94 23.40 24,600 187,400 -4.6
29/09/2022
24.41
 1,028,300 24.94 25.79 24.33 17,500 15,800 0.0
28/09/2022
24.94
 1,822,500 26.76 27.11 24.90 50,200 18,300 0.9
27/09/2022
26.76
 782,200 27.60 27.73 26.76 4,200 159,500 -4.7
26/09/2022
27.60
 1,548,800 27.51 28.04 26.36 5,500 12,500 -0.2
23/09/2022
27.51
 835,600 28.17 28.26 27.51 0 14,788 -0.5
22/09/2022
28.17
 2,475,300 26.85 28.17 26.49 44,800 0 1.4
21/09/2022
26.85
 274,800 26.98 26.98 26.63 9,700 159 0.3
20/09/2022
26.98
 547,500 25.92 26.98 25.96 25,300 2,008 0.7

Chính sách bảo mật | Điều khoản sử dụng |