CTCP Cao su Đà Nẵng (drc)

32.10
0
(0%)
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)
07/07/2021
24.28
 2,604,500 24.66 24.87 23.44 172,400 50,700 3.5
06/07/2021
24.66
 3,628,800 26.50 26.96 24.66 17,400 84,800 -2.1
05/07/2021
26.50
 2,592,200 26.12 26.96 25.74 18,700 113,800 -2.6
02/07/2021
26.12
 1,535,900 26.50 26.54 26.04 21,000 35,100 -0.4
01/07/2021
26.50
 5,373,300 25.33 26.96 25.12 140,100 154,500 -0.5
30/06/2021
25.33
 1,610,400 25.49 25.70 25.20 3,900 0 0.1
29/06/2021
25.49
 2,415,500 25.45 25.87 24.95 34,000 0 1.0
28/06/2021
25.45
 2,738,100 24.95 25.79 24.99 125,600 246,600 -3.7
25/06/2021
24.95
 1,229,300 25.07 25.45 24.87 5,000 81,300 -2.3
24/06/2021
25.07
 2,511,900 25.45 25.87 24.78 1,400 136,000 -4.1
23/06/2021
25.45
 4,039,300 24.61 25.53 23.94 89,100 11,800 2.3
22/06/2021
24.61
 2,796,400 25.49 25.95 24.49 35,500 172,700 -4.1
21/06/2021
25.49
 3,442,500 25.37 26.29 24.87 31,600 67,900 -1.1
18/06/2021
25.37
 2,890,000 25.79 26.37 25.07 64,300 33,400 0.9
17/06/2021
25.79
 3,255,400 24.45 25.95 24.03 100,200 356,300 -7.8
16/06/2021
24.45
 2,396,800 24.45 25.37 24.45 19,900 142,700 -3.7
15/06/2021
24.45
 6,252,200 22.86 24.45 22.86 92,100 592,300 -14.4
14/06/2021
22.86
 1,481,300 22.65 23.02 22.44 35,900 29,600 0.2
11/06/2021
22.65
 1,881,000 22.35 22.98 22.19 6,600 7,800 -0.0
10/06/2021
22.35
 1,037,700 22.14 22.40 21.73 14,000 98,500 -2.2
09/06/2021
22.14
 1,669,400 21.77 22.40 21.60 295,300 132,000 4.3
08/06/2021
21.77
 1,752,300 22.86 23.02 21.77 18,700 59,000 -1.1
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
22.86
 1,488,000 23.36 23.69 22.60 4,100 0 0.1
04/06/2021
23.36
 2,204,500 23.16 23.68 23.08 140,200 7,500 3.8
03/06/2021
23.16
 2,488,200 22.27 23.36 22.47 80,400 24,800 1.6
02/06/2021
22.27
 1,452,800 21.98 22.31 21.82 142,500 137,100 0.2
01/06/2021
21.98
 1,088,700 22.31 22.39 21.98 36,000 30,600 0.1
31/05/2021
22.31
 797,100 22.35 22.47 22.15 1,400 50,100 -1.3
28/05/2021
22.35
 980,600 22.23 22.55 22.07 1,200 24,500 -0.6
27/05/2021
22.23
 1,525,300 22.35 22.87 21.86 44,400 21,300 0.6
26/05/2021
22.35
 1,365,600 22.75 22.75 22.27 32,500 2,700 0.8
25/05/2021
22.75
 1,490,300 22.87 23.12 22.63 12,500 90,600 -2.2
24/05/2021
22.87
 3,487,700 22.15 23.03 22.27 31,000 694,700 -18.6
21/05/2021
22.15
 1,105,600 22.15 22.55 22.02 23,100 24,000 -0.0
20/05/2021
22.15
 1,067,400 21.62 22.23 21.54 13,400 6,100 0.2
19/05/2021
21.62
 750,200 21.18 21.70 21.18 3,700 26,300 -0.6
18/05/2021
21.18
 1,186,500 21.66 21.66 21.05 6,000 69,200 -1.7
17/05/2021
21.66
 963,100 22.07 22.23 21.50 0 49,800 -1.3
14/05/2021
22.07
 830,700 21.98 22.19 21.82 1,300 31,700 -0.8
13/05/2021
21.98
 1,259,100 22.31 22.63 21.98 12,200 87,900 -2.1
12/05/2021
22.31
 1,096,700 21.90 22.55 21.90 2,900 4,100 -0.0
11/05/2021
21.90
 1,976,300 21.54 22.55 21.70 41,100 578,175 -14.4
10/05/2021
21.54
 751,000 21.38 21.74 21.18 15,200 30,500 -0.4
07/05/2021
21.38
 609,500 21.82 21.82 21.26 31,300 101,800 -1.9
06/05/2021
21.82
 1,125,700 21.42 22.19 21.42 14,300 196,500 -4.9
05/05/2021
21.42
 954,100 21.01 21.62 20.85 49,100 106,000 -1.5
04/05/2021
21.01
 633,700 21.30 21.30 20.77 12,000 86,900 -1.9
29/04/2021
21.30
 393,200 21.38 21.66 21.18 0 66,900 -1.8
28/04/2021
21.38
 482,000 21.18 21.62 21.26 10,000 78,800 -1.8
27/04/2021
21.18
 640,600 21.26 21.66 20.85 1,900 22,500 -0.5
26/04/2021
21.26
 647,600 21.82 21.98 21.22 900 120,800 -3.2
23/04/2021
21.82
 1,221,200 21.34 21.82 20.69 33,100 15,800 0.4
22/04/2021
21.34
 1,196,500 22.35 22.35 21.34 0 132,700 -3.6
20/04/2021
22.35
 1,128,200 22.47 22.87 22.11 0 48,200 -1.3
19/04/2021
22.47
 860,200 22.23 22.63 22.11 0 87,200 -2.4
16/04/2021
22.23
 1,403,300 22.39 22.63 21.58 0 21,600 -0.6
15/04/2021
22.39
 1,597,900 22.79 23.03 22.31 1,900 76,600 -2.1
14/04/2021
22.79
 1,378,500 22.87 22.95 22.47 18,200 146,600 -3.6
13/04/2021
22.87
 1,734,400 23.44 23.84 22.79 10,500 43,700 -1.0
12/04/2021
23.44
 1,903,000 23.44 23.56 23.03 0 77,600 -2.2
09/04/2021
23.44
 1,843,600 23.56 23.56 23.20 2,000 81,900 -2.3
08/04/2021
23.56
 1,526,900 23.84 23.96 23.24 89,700 51,800 1.1
07/04/2021
23.84
 1,123,700 23.48 24.00 23.28 70,500 17,300 1.6
06/04/2021
23.48
 1,695,500 23.48 23.76 23.12 165,700 248,400 -2.4
05/04/2021
23.48
 1,134,000 23.88 23.88 23.24 8,800 205,100 -5.7
02/04/2021
23.88
 1,303,900 23.96 24.37 23.48 15,900 48,300 -1.0
01/04/2021
23.96
 2,859,500 23.28 24.17 23.28 39,600 251,300 -6.3
31/03/2021
23.28
 729,600 23.36 23.44 22.87 300 10,800 -0.3
30/03/2021
23.36
 941,100 23.64 23.64 23.12 600 36,600 -1.0
29/03/2021
23.64
 1,863,700 22.87 23.76 22.95 49,600 10,100 1.2
26/03/2021
22.87
 1,754,300 22.79 23.20 21.90 18,400 54,200 -1.0
25/03/2021
22.79
 1,682,500 22.63 22.95 22.39 10,000 36,600 -0.7
24/03/2021
22.63
 1,956,200 23.80 23.80 22.47 0 55,800 -1.6
23/03/2021
23.80
 1,885,800 24.00 24.00 23.20 13,100 38,600 -0.7
22/03/2021
24.00
 2,266,100 24.25 24.93 23.92 32,500 34,300 -0.1
19/03/2021
24.25
 4,753,800 23.08 24.41 22.99 83,500 74,500 0.3
18/03/2021
23.08
 4,684,100 22.19 23.20 22.31 88,600 913,000 -23.2
17/03/2021
22.19
 1,038,900 22.31 22.39 21.98 59,100 1,000 1.6
16/03/2021
22.31
 1,253,400 22.51 22.55 21.90 15,900 8,100 0.2
15/03/2021
22.51
 919,400 22.47 22.63 22.31 15,800 28,300 -0.3
12/03/2021
22.47
 995,400 22.79 22.87 22.31 2,000 45,300 -1.2
11/03/2021
22.79
 2,521,600 21.66 22.83 21.70 55,500 5,400 1.4
10/03/2021
21.66
 1,246,800 21.82 21.82 21.34 5,500 78,000 -1.9
09/03/2021
21.82
 1,618,400 21.94 21.94 21.34 100 441,000 -11.7
08/03/2021
21.94
 1,480,000 21.74 22.19 21.74 23,400 9,400 0.4
05/03/2021
21.74
 2,227,300 21.90 21.90 21.18 3,600 75,900 -1.9
04/03/2021
21.90
 2,551,500 22.71 22.83 21.58 500 75,000 -2.1
03/03/2021
22.71
 1,355,100 22.95 22.95 22.63 1,000 13,500 -0.4
02/03/2021
22.95
 1,615,900 23.12 23.44 22.87 800 34,400 -1.0
01/03/2021
23.12
 2,080,800 22.39 23.12 22.39 138,300 3,600 3.8
26/02/2021
22.39
 1,948,000 22.55 22.55 22.11 14,900 14,100 0.0
25/02/2021
22.55
 2,048,000 22.79 23.12 22.11 1,300 97,700 -2.7
24/02/2021
22.79
 2,467,500 22.91 23.76 22.47 4,000 71,600 -1.9
23/02/2021
22.91
 2,089,200 22.99 23.24 22.63 36,800 15,300 0.6
22/02/2021
22.99
 1,619,600 23.16 23.44 22.63 23,200 39,200 -0.4
19/02/2021
23.16
 2,541,000 23.16 23.64 22.71 31,000 107,800 -2.2
18/02/2021
23.16
 3,362,700 22.11 23.32 21.86 19,600 271,700 -7.0
17/02/2021
22.11
 1,612,900 21.46 22.19 21.50 61,600 184,000 -3.3
09/02/2021
21.46
 1,772,200 21.66 21.74 20.85 14,700 900 0.4
08/02/2021
21.66
 2,039,600 22.23 22.47 20.73 21,300 138,600 -3.2

Chính sách bảo mật | Điều khoản sử dụng |