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)
26/04/2022
26.00
 1,201,100 24.30 26.00 23.79 133,100 35,700 2.8
25/04/2022
24.30
 2,172,300 26.00 26.34 24.30 99,800 1,000 2.9
22/04/2022
26.00
 4,386,000 27.61 28.38 25.70 40,400 22,300 0.5
21/04/2022
27.61
 3,104,700 28.85 29.99 27.19 375,400 9,400 12.1
20/04/2022
28.85
 1,929,200 31.01 31.65 28.85 48,600 500 1.7
19/04/2022
31.01
 3,362,800 31.86 33.05 30.59 18,000 403,000 -14.7
18/04/2022
31.86
 5,536,800 29.99 31.86 29.87 31,200 310,600 -10.3
15/04/2022
29.99
 1,843,500 29.44 30.55 28.97 0 5,900 -0.2
14/04/2022
29.44
 809,600 28.80 30.08 28.76 40,000 600 1.4
13/04/2022
28.80
 1,771,500 28.85 28.85 27.36 22,700 8,000 0.5
12/04/2022
28.85
 845,200 29.27 29.70 28.80 800 1,000 -0.0
08/04/2022
29.27
 1,062,300 30.59 30.97 28.72 1,800 200 0.1
07/04/2022
30.59
 3,149,600 30.33 31.61 30.33 500,000 5,400 18.0
06/04/2022
30.33
 1,547,600 29.87 30.59 29.36 316,400 100 11.3
05/04/2022
29.87
 1,053,700 30.46 30.55 29.87 200 3,300 -0.1
04/04/2022
30.46
 1,729,000 30.25 30.76 29.82 305,900 24,800 10.1
01/04/2022
30.25
 1,501,000 30.16 30.59 29.44 300,000 13,500 10.2
31/03/2022
30.16
 2,852,000 29.23 31.01 29.36 2,400 15,300 -0.5
30/03/2022
29.23
 2,122,400 28.89 30.08 28.72 14,800 38,100 -0.8
29/03/2022
28.89
 1,898,100 27.70 29.10 27.61 24,700 0 0.8
28/03/2022
27.70
 704,600 28.38 28.38 27.27 1,900 11,400 -0.3
25/03/2022
28.38
 815,400 28.21 28.63 28.29 23,400 0 0.8
24/03/2022
28.21
 905,000 27.78 28.21 27.44 28,800 79,000 -1.6
23/03/2022
27.78
 682,600 27.87 28.29 27.70 200 0 0.0
22/03/2022
27.87
 985,100 28.21 28.46 27.78 11,000 1,800 0.3
21/03/2022
28.21
 986,000 28.46 28.46 27.87 60,800 0 2.0
18/03/2022
28.46
 516,200 28.85 28.89 28.34 44,000 33,900 0.3
17/03/2022
28.85
 1,507,400 27.74 29.19 27.83 45,800 600 1.5
16/03/2022
27.74
 438,600 27.27 27.74 27.27 6,200 0 0.2
15/03/2022
27.27
 671,000 27.70 27.70 27.02 4,000 200 0.1
14/03/2022
27.70
 1,127,300 28.42 28.42 27.27 127,400 0 4.2
11/03/2022
28.42
 1,076,400 28.55 28.55 27.36 83,600 200 2.8
10/03/2022
28.55
 638,000 29.06 29.06 28.46 200 0 0.0
09/03/2022
29.06
 1,958,000 28.55 29.23 28.55 59,900 0 2.0
08/03/2022
28.55
 2,436,400 27.95 28.85 27.57 100 37,600 -1.3
07/03/2022
27.95
 780,900 27.87 28.46 27.44 0 3,800 -0.1
04/03/2022
27.87
 1,123,200 27.36 27.87 27.36 0 13,100 -0.4
03/03/2022
27.36
 1,361,600 27.06 27.40 25.49 7,400 124,000 -3.6
02/03/2022
27.06
 776,000 27.49 27.49 27.02 0 7,300 -0.2
01/03/2022
27.49
 466,000 27.49 27.57 27.23 1,100 0 0.0
28/02/2022
27.49
 859,800 27.06 27.87 26.89 100 9,900 -0.3
25/02/2022
27.06
 1,114,100 26.34 27.27 26.42 13,200 500 0.4
24/02/2022
26.34
 881,200 26.51 26.59 25.57 300 10,100 -0.3
23/02/2022
26.51
 584,400 26.51 26.64 26.17 5,000 0 0.2
22/02/2022
26.51
 784,000 26.51 26.51 25.83 400 12,200 -0.4
21/02/2022
26.51
 495,300 26.72 26.85 26.34 300 17,300 -0.5
18/02/2022
26.72
 585,600 26.68 26.76 26.38 3,400 200 0.1
17/02/2022
26.68
 696,100 26.17 27.02 26.34 200 3,000 -0.1
16/02/2022
26.17
 509,200 25.40 26.17 25.57 200 9,600 -0.3
15/02/2022
25.40
 438,400 25.49 25.62 25.23 200 8,200 -0.2
14/02/2022
25.49
 549,000 26.08 26.08 25.49 4,000 9,500 -0.2
11/02/2022
26.08
 641,000 25.91 26.21 25.66 201,500 100 6.1
10/02/2022
25.91
 293,000 25.83 25.96 25.66 100 0 0.0
09/02/2022
25.83
 602,800 25.57 26.13 25.40 1,800 700 0.0
08/02/2022
25.57
 695,500 24.89 25.83 24.64 107,400 0 3.2
07/02/2022
24.89
 381,800 23.88 24.98 24.22 79,000 0 2.3
28/01/2022
23.88
 254,100 23.83 24.13 23.79 22,500 4,500 0.5
27/01/2022
23.83
 212,300 23.79 24.05 23.71 14,400 38,100 -0.7
26/01/2022
23.79
 413,100 23.45 24.05 23.58 5,200 1,000 0
25/01/2022
23.45
 551,200 22.94 23.54 22.69 26,000 1,000 0.7
24/01/2022
22.94
 735,400 24.39 24.39 22.94 1,800 5,700 -0.1
21/01/2022
24.39
 731,900 24.72 24.98 24.26 1,800 80,200 -2.2
20/01/2022
24.72
 307,500 24.30 24.94 24.30 500 4,500 -0.1
19/01/2022
24.30
 521,500 23.83 24.60 23.96 2,700 9,800 -0.2
18/01/2022
23.83
 956,600 25.83 25.83 23.37 35,100 0 1.0
17/01/2022
25.83
 449,300 25.91 26.34 25.74 4,600 0 0.1
14/01/2022
25.91
 905,700 26.21 26.42 25.74 24,500 0 0.8
13/01/2022
26.21
 768,400 26.34 26.93 26.17 50,000 20,000 0.9
12/01/2022
26.34
 1,315,000 27.10 27.19 25.83 82,800 3,700 2.5
11/01/2022
27.10
 897,900 27.32 27.57 27.02 311,700 4,600 9.9
10/01/2022
27.32
 1,189,900 28.21 28.55 27.32 1,000 117,100 -3.8
07/01/2022
28.21
 1,209,400 27.95 28.38 27.57 312,100 21,200 9.5
06/01/2022
27.95
 873,700 28.42 28.42 27.87 10,200 3,000 0.2
05/01/2022
28.42
 1,230,300 28.51 28.68 28.08 4,800 0 0.2
04/01/2022
28.51
 1,342,200 27.74 28.51 27.78 32,700 269,000 -7.8
31/12/2021
27.74
 789,700 27.74 27.95 27.57 197,600 0 6.4
30/12/2021
27.74
 548,300 27.70 28.04 27.61 2,500 100 0.1
29/12/2021
27.70
 498,600 27.70 28.25 27.70 8,100 100 0.3
28/12/2021
27.70
 1,760,100 27.44 27.91 26.85 261,600 1,500 8.3
27/12/2021
27.44
 1,248,100 27.57 27.83 27.10 112,100 26,500 2.7
24/12/2021
27.57
 710,700 27.70 28.04 27.49 0 0 0
23/12/2021
27.70
 971,200 28.29 28.55 27.44 3,500 104,000 -3.3
22/12/2021
28.29
 1,231,900 28.17 28.76 28.12 12,300 2,000 0.3
21/12/2021
28.17
 1,229,200 28.08 28.72 27.70 141,100 104,000 1.2
20/12/2021
28.08
 1,235,100 28.38 28.42 28.04 197,800 24,900 5.7
17/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2021
28.38
 1,715,700 28.59 28.80 28.04 0 13,400 -0.4
16/12/2021
28.59
 1,176,400 28.80 29.01 28.55 300,000 114,000 6.4
15/12/2021
28.80
 753,900 28.80 29.22 28.51 0 25,600 -0.9
14/12/2021
28.80
 1,255,600 28.63 29.26 28.63 12,400 15,200 -0.1
13/12/2021
28.63
 892,200 28.51 28.88 28.47 19,900 137,800 -4.0
10/12/2021
28.51
 755,100 28.88 29.18 28.51 21,800 4,600 0.6
09/12/2021
28.88
 761,200 28.51 29.05 28.30 0 1,000 -0.0
08/12/2021
28.51
 742,500 28.42 28.72 28.21 100 5,100 -0.2
07/12/2021
28.42
 1,309,100 27.80 28.42 27.54 244,100 281,500 -1.2
06/12/2021
27.80
 1,647,200 28.63 29.01 27.38 56,800 100 1.9
03/12/2021
28.63
 1,537,400 29.97 30.10 28.63 15,100 49,000 -1.2
02/12/2021
29.97
 1,837,700 29.68 30.43 29.34 0 128,300 -4.6
01/12/2021
29.68
 1,130,100 29.60 29.97 29.51 1,000 95,100 -3.3
30/11/2021
29.60
 2,511,200 28.97 30.10 28.97 0 42,800 -1.5
29/11/2021
28.97
 1,477,200 28.51 29.22 27.75 264,100 21,600 7.9

Chính sách bảo mật | Điều khoản sử dụng |