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)
19/09/2022
25.92
 860,400 26.54 26.63 25.83 102,100 20,200 2.4
16/09/2022
26.54
 831,100 27.07 27.11 26.36 0 17,540 -0.5
15/09/2022
27.07
 605,100 27.16 27.38 27.02 6,500 4 1.4
14/09/2022
27.16
 902,600 27.38 27.38 26.80 46,200 0 -0.9
13/09/2022
27.38
 966,800 27.78 28.00 27.11 500 0 -0.9
12/09/2022
27.78
 910,500 27.73 28.22 27.60 5,000 10,677 -0.9
09/09/2022
27.73
 661,700 27.42 27.82 27.11 700 29,400 -0.9
08/09/2022
27.42
 1,451,300 26.80 27.95 27.07 4,600 502,900 -15.4
07/09/2022
26.80
 2,811,100 26.80 28.13 26.80 15,500 505,000 -14.8
06/09/2022
26.80
 421,500 26.67 26.89 26.54 2,000 0 0.1
05/09/2022
26.67
 529,800 26.67 27.11 26.54 200 6,500 -0.2
31/08/2022
26.67
 389,000 26.89 26.89 26.54 21,600 300 0.6
30/08/2022
26.89
 719,100 26.27 27.42 26.23 15,400 0 0.5
29/08/2022
26.27
 1,059,300 26.58 26.58 25.65 70,300 0 2.1
26/08/2022
26.58
 393,400 27.02 27.07 26.58 3,200 0 0.1
25/08/2022
27.02
 578,100 27.02 27.29 26.98 15,500 120,000 -3.2
24/08/2022
27.02
 451,900 27.02 27.29 26.85 500 0 0.0
23/08/2022
27.02
 794,300 26.23 27.16 26.01 12,600 55,000 -1.3
22/08/2022
26.23
 302,000 26.36 26.63 25.83 0 0 1.7
19/08/2022
26.36
 486,700 26.54 26.63 26.18 56,600 0 1.7
18/08/2022
26.54
 346,500 26.54 26.63 26.27 67,500 0 2.0
17/08/2022
26.54
 616,000 26.89 27.11 26.45 29,400 100,000 -2.1
16/08/2022
26.89
 1,002,400 26.36 27.24 26.45 33,300 50,000 -0.5
15/08/2022
26.36
 797,200 26.01 26.80 26.09 11,600 2,200 0.3
12/08/2022
26.01
 417,400 26.01 26.14 25.65 6,100 140,600 -4.0
11/08/2022
26.01
 475,000 25.74 26.05 25.56 13,300 0 0.4
10/08/2022
25.74
 396,100 25.96 25.96 25.56 6,300 0 0.2
09/08/2022
25.96
 341,000 26.09 26.18 25.83 11,400 5,000 0.2
08/08/2022
26.09
 526,600 25.34 26.09 25.30 20,500 0 0.6
05/08/2022
25.34
 353,000 25.34 25.61 25.03 0 76,900 -2.2
04/08/2022
25.34
 558,000 25.56 25.65 25.12 2,300 143,900 -4.1
03/08/2022
25.56
 417,600 25.30 25.61 25.12 9,900 30,900 -0.6
02/08/2022
25.30
 592,900 25.39 25.48 25.08 1,100 30,100 -0.8
01/08/2022
25.39
 853,800 24.50 25.39 24.33 27,700 31,000 -0.1
29/07/2022
24.50
 282,800 24.33 24.64 24.28 7,200 30,000 -0.6
28/07/2022
24.33
 725,200 24.02 24.41 23.97 9,900 493,000 -13.3
27/07/2022
24.02
 102,400 24.02 24.10 23.88 800 0 0.0
26/07/2022
24.02
 403,700 24.02 24.24 23.93 600 61,100 -1.6
25/07/2022
24.02
 285,900 24.41 24.59 23.97 100 38,300 -1.0
22/07/2022
24.41
 442,800 24.77 24.94 24.28 0 100 -5.4
21/07/2022
24.77
 368,800 24.77 24.81 24.50 4,600 0 0.1
20/07/2022
24.77
 415,000 24.72 25.12 24.68 1,300 28,700 -0.8
19/07/2022
24.72
 194,500 24.86 25.03 24.41 0 6,400 -0.2
18/07/2022
24.86
 347,400 24.59 25.12 24.59 25,300 0 0.7
15/07/2022
24.59
 500,200 24.41 24.77 24.50 1,200 0 0.0
14/07/2022
24.41
 144,700 24.37 24.46 24.10 9,000 0 0.2
13/07/2022
24.37
 287,200 24.46 24.77 24.33 1,600 0 0.0
12/07/2022
24.46
 312,400 23.88 24.59 23.71 0 100 -0.0
11/07/2022
23.88
 175,000 23.88 24.28 23.44 100 4,700 -0.1
08/07/2022
23.88
 280,800 23.35 23.97 23.57 2,300 26,900 -0.1
07/07/2022
23.35
 158,000 23.26 23.53 23.18 1,100 200 0.0
06/07/2022
23.26
 219,600 23.71 23.71 23.00 4,600 700 0.1
05/07/2022
23.71
 226,900 24.33 24.37 23.62 400 100 0.0
04/07/2022
24.33
 246,600 24.33 24.46 24.15 2,000 0 0.1
01/07/2022
24.33
 546,200 24.06 24.41 23.31 201,000 2,800 5.5
30/06/2022
24.06
 633,200 24.28 24.46 23.71 0 3,300 -0.1
29/06/2022
24.28
 617,700 24.86 24.86 24.02 0 100 -0.0
28/06/2022
24.86
 548,900 24.50 24.94 24.24 208,800 100 5.9
27/06/2022
24.50
 174,300 24.02 24.59 23.97 8,300 0 0.2
24/06/2022
24.02
 206,600 23.88 24.46 24.02 8,100 0 0.2
23/06/2022
23.88
 230,500 23.57 24.02 23.57 0 100 -0.0
22/06/2022
23.57
 306,900 23.44 23.97 23.44 0 4,200 -0.1
21/06/2022
23.44
 365,400 24.33 25.03 23.40 4,000 100 0.1
20/06/2022
24.33
 369,900 25.34 25.52 24.33 7,500 7,500 -0.0
17/06/2022
25.34
 481,300 25.39 25.52 24.41 205,200 16,600 5.4
16/06/2022
25.39
 260,800 25.08 25.83 25.30 1,900 3,000 -0.0
15/06/2022
25.08
 479,900 25.65 25.65 24.68 203,000 0 5.8
14/06/2022
25.65
 516,100 25.17 25.65 24.33 201,200 700 5.8
13/06/2022
25.17
 988,500 27.02 27.02 25.17 4,900 0 0.1
10/06/2022
27.02
 714,900 27.86 27.86 27.02 0 0 -0.0
09/06/2022
27.86
 233,300 28.04 28.13 27.69 0 800 -0.0
08/06/2022
28.04
 1,271,900 27.02 28.48 27.02 3,600 400 0.1
07/06/2022
27.02
 571,800 26.18 27.42 25.74 100 0 0.0
06/06/2022
26.18
 977,300 25.56 27.16 25.65 323,800 26,200 9.0
03/06/2022
25.56
 207,800 25.65 26.09 25.39 0 12,700 -0.4
02/06/2022
25.65
 331,200 25.83 26.27 25.48 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
25.83
 244,800 25.83 26.18 25.30 0 34,600 -1.0
31/05/2022
25.83
 388,700 25.87 26.08 25.62 0 8,300 -0.3
30/05/2022
25.87
 393,600 25.62 26.17 25.40 0 3,900 -0.1
27/05/2022
25.62
 332,200 26.08 26.25 25.49 3,000 25,400 -0.7
26/05/2022
26.08
 505,800 24.98 26.08 25.02 20,000 13,900 0.2
25/05/2022
24.98
 422,500 24.55 25.23 24.34 7,400 100 0.2
24/05/2022
24.55
 282,900 24.55 24.55 23.45 0 14,800 -0.4
23/05/2022
24.55
 298,800 24.39 25.06 24.05 3,000 9,800 -0.2
20/05/2022
24.39
 324,800 23.96 24.64 23.88 1,600 3,500 -0.1
19/05/2022
23.96
 264,400 24.34 24.34 23.54 3,000 18,600 -0.4
18/05/2022
24.34
 253,700 24.09 24.55 23.96 2,600 39,900 -1.1
17/05/2022
24.09
 421,100 22.52 24.09 22.13 24,100 19,000 0.1
16/05/2022
22.52
 587,500 22.26 23.62 21.24 32,200 26,700 0.1
13/05/2022
22.26
 913,100 23.92 24.05 22.26 17,200 13,100 0.1
12/05/2022
23.92
 589,000 25.70 25.70 23.92 3,900 52,100 -1.4
11/05/2022
25.70
 281,000 25.49 25.79 24.98 2,300 26,900 -0.7
10/05/2022
25.49
 607,100 24.43 25.49 23.62 67,900 0 2.0
09/05/2022
24.43
 888,800 26.25 26.25 24.43 16,600 25,700 -0.3
06/05/2022
26.25
 726,500 27.49 27.49 26.13 5,600 6,500 -0.0
05/05/2022
27.49
 883,200 27.44 27.61 27.02 17,400 33,300 -0.5
04/05/2022
27.44
 807,200 27.53 27.87 27.02 5,300 42,000 -1.2
29/04/2022
27.53
 694,900 27.19 27.61 26.98 1,500 6,700 -0.2
28/04/2022
27.19
 906,400 26.89 27.27 26.51 0 89,100 -2.8
27/04/2022
26.89
 770,100 26.00 26.93 25.91 5,300 144,500 -4.3

Chính sách bảo mật | Điều khoản sử dụng |