CTCP Cao su Đà Nẵng (drc)

32
-0.50
(-1.54%)
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
(2024-08-19) 		-1.40 -4.13% 6,428,900 -240,500 -8.0
32
34.45
32
2 tháng
(2024-07-18) 		-3 -8.45% 18,986,000 -158,006 -5.0
31.85
35.50
32
3 tháng
(2024-06-18) 		-1.30 -3.85% 56,123,200 -1,005,318 -34.4
31.85
37.45
32
6 tháng
(2024-03-20) 		0.50 1.57% 145,785,100 -85,043 -8.9
28.23
37.45
32
12 tháng
(2023-09-22) 		9.90 43.77% 234,139,400 -602,204 -35.3
20.20
37.45
32
24 tháng
(2022-09-27) 		5.74 21.46% 332,446,700 4,097,648 69.3
15.13
37.45
32
36 tháng
(2021-10-04) 		5.17 18.90% 602,731,000 4,612,072 78.6
15.13
37.45
32
60 tháng
(2019-10-14) 		14.99 85.65% 1,191,207,240 -13,920,193 -350.9
10.87
37.45
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32
 345,400 32.50 32.60 32 69,600 30,000 0
13/09/2024
32.50
 144,200 32.10 32.50 32.10 10,000 54,000 -1.4
12/09/2024
32.45
 209,100 32.80 32.80 32.20 5,400 44,000 -1.2
11/09/2024
32.20
 176,200 32.65 32.65 32.05 0 34,000 -1.1
10/09/2024
32.70
 216,400 33.30 33.30 32.60 20,000 25,300 -0.2
09/09/2024
33.10
 210,900 33.30 33.30 32.70 43,500 3,100 1.3
06/09/2024
33.40
 267,600 33 33.40 32.70 45,000 48,700 -0.1
05/09/2024
33
 605,000 33.20 33.50 33 40,500 46,900 -0.2
04/09/2024
33.50
 390,600 33.90 33.90 33.20 11,600 11,900 -0.0
30/08/2024
34
 294,000 34 34 33.60 30,100 22,800 0.3
29/08/2024
34.15
 167,300 34.15 34.25 33.75 10,000 400 0.3
28/08/2024
34.15
 667,400 33.60 34.30 33 27,600 9,600 0.6
27/08/2024
33.60
 137,700 33.50 33.80 33.30 0 10,000 -0.3
26/08/2024
33.50
 317,200 34 34 33.40 10,000 33,800 -0.8
23/08/2024
33.65
 524,800 34.10 34.10 33.45 13,100 63,500 -1.7
22/08/2024
34.10
 329,800 34.50 34.75 34.05 15,900 46,710 -1.1
21/08/2024
34.45
 839,800 34.05 34.85 34.05 32,700 3,100 1.0
20/08/2024
34.05
 511,000 33.70 34.10 33.65 31,300 92,000 -2.0
19/08/2024
33.90
 419,900 34.10 34.35 33.80 10 37,400 -1.3
16/08/2024
34.10
 677,300 33.55 34.40 33.20 123,100 38,100 2.9
15/08/2024
33.55
 444,100 33.10 33.55 32.65 96,900 28,300 2.3
14/08/2024
33.55
 227,500 33.55 33.60 33.20 27,000 4,400 0.8
13/08/2024
33.60
 264,400 33.20 33.60 33 21,000 70,500 -1.6
12/08/2024
33.50
 260,500 33.15 33.65 32.70 21,400 10,500 0.4
09/08/2024
32.95
 348,400 32.10 33.05 32.05 17,200 5,400 0.4
08/08/2024
32
 313,300 32.10 32.30 31.50 30,300 81,300 -1.6
07/08/2024
32.10
 289,400 32.65 32.70 31.90 9,700 10,400 -0.0
06/08/2024
32.30
 417,500 31.90 32.50 31.25 23,900 34,900 -0.3
05/08/2024
31.85
 902,100 33.20 33.40 31.70 20,000 36,200 -0.6
02/08/2024
33.90
 499,000 33 33.90 33 31,500 86,300 -1.8
01/08/2024
33.80
 943,800 34.90 34.90 32.95 64,600 36,700 0.9
31/07/2024
34.90
 478,600 34.85 35.10 34.05 19,200 2,500 0.6
30/07/2024
35
 779,000 34.75 35.40 34.65 32,000 19,800 0.4
29/07/2024
34.75
 446,100 34.50 34.95 34.45 17,700 52,006 -1.2
26/07/2024
34.50
 242,500 34.50 34.55 34.25 10,300 7,700 0.1
25/07/2024
34.45
 292,200 34.20 34.45 33.75 21,100 39,300 -0.6
24/07/2024
34.35
 862,700 33.55 34.40 32.90 52,800 9,100 1.5
23/07/2024
34
 884,500 34.55 34.60 33.05 40,000 140,200 -3.4
22/07/2024
34.35
 960,800 35.30 35.30 34 60,100 31,200 1.0
19/07/2024
35.40
 705,600 35.50 35.75 34.70 37,500 8,700 1.0
18/07/2024
35.50
 1,317,800 33.95 35.50 33.95 120,900 62,200 2.0
17/07/2024
33.85
 1,966,600 36.20 36.20 33.70 76,100 234,500 -5.7
16/07/2024
36.20
 837,500 36.50 36.70 35.60 8,100 40,800 -1.2
15/07/2024
36.50
 823,100 36 36.80 36 73,900 67,500 0.2
12/07/2024
35.80
 764,000 35.95 36.35 35.20 139,600 39,800 3.6
11/07/2024
36
 1,349,100 35.90 36 35.15 0 0 0
10/07/2024
36
 1,135,800 36.60 36.90 35.75 11,500 81,900 -2.6
09/07/2024
36.50
 1,524,700 36.35 37.10 36.35 44,300 61,902 -0.6
08/07/2024
36.25
 2,031,800 36.30 36.40 35.70 40,900 199,300 -5.7
05/07/2024
36
 1,095,900 35.65 36 35.30 75,100 151,500 -2.7
04/07/2024
36
 2,136,500 35 36.10 34.60 6,500 301,500 -10.5
03/07/2024
35
 1,757,100 34.15 35.10 34.05 15,000 360,700 -12.0
02/07/2024
34.20
 864,900 34.20 34.50 33.90 500 213,900 -7.3
01/07/2024
34.20
 1,786,700 33.75 34.50 33.15 107,800 203,300 -3.3
28/06/2024
34.05
 6,156,800 36.30 36.95 34.05 501,000 286,100 7.5
27/06/2024
36.60
 1,477,900 37.90 38.15 36.60 145,200 212,550 -2.6
26/06/2024
37.45
 6,776,900 35.15 37.45 35.10 644,600 284,200 13.3
25/06/2024
35
 576,400 35 35.30 34.65 63,800 80,800 -0.6
24/06/2024
34.95
 2,403,700 34.50 35.45 33.95 72,100 41,900 1.0
21/06/2024
34.35
 438,000 34 34.50 33.80 34,700 74,300 -1.4
20/06/2024
34
 526,600 33.60 34.50 33.60 20,100 60,400 -1.4
19/06/2024
33.80
 329,400 33.80 34 33.30 1,500 9,600 -0.3
18/06/2024
33.80
 377,800 33.30 34 33.30 86,500 9,660 2.6
17/06/2024
33.30
 844,300 33.90 34 33.30 22,500 71,100 -1.6
14/06/2024
34.20
 1,569,100 34.85 34.85 33.80 161,500 58,300 3.5
13/06/2024
34.85
 754,000 35.20 35.20 34.65 0 0 0
12/06/2024
35.10
 796,800 34.70 35.10 34.45 16,900 34,000 -0.6
11/06/2024
35.10
 781,100 35.55 35.55 34.70 23,800 25,900 -0.1
10/06/2024: Cổ tức tiền mặt tỉ lệ: 7%
10/06/2024
35.35
 1,789,900 34.40 35.50 34.15 49,900 295,500 -8.6
07/06/2024
34.40
 685,200 34.50 34.50 33.96 4,900 120,200 -4.0
06/06/2024
34.40
 1,147,400 34.20 34.40 33.71 13,900 125,466 -3.9
05/06/2024
34.60
 1,187,600 34.69 34.79 33.91 28,900 61,600 -1.1
04/06/2024
34.69
 2,675,700 34.11 35.09 34.11 475,800 49,000 15.0
03/06/2024
34.11
 2,404,800 32.88 34.11 32.68 295,200 101,900 6.6
31/05/2024
32.78
 692,300 32.93 33.27 32.54 62,600 5,700 1.9
30/05/2024
33.27
 1,985,300 32.54 33.27 31.56 145,200 292,100 -4.8
29/05/2024
32.83
 1,943,700 33.62 34.01 32.44 62,100 124,159 -2.1
28/05/2024
33.22
 1,074,000 33.62 33.62 32.88 12,700 152,100 -4.7
27/05/2024
33.32
 1,121,200 32.78 33.86 32.34 41,100 35,400 0.2
24/05/2024
32.73
 2,820,400 32.98 34.11 32.44 98,300 91,900 0.2
23/05/2024
32.93
 951,100 32.73 33.13 32.54 140,500 50,000 3.0
22/05/2024
32.98
 2,276,700 34.11 34.30 32.73 105,000 154,900 -1.8
21/05/2024
33.42
 1,764,100 32.83 33.42 32.44 84,800 59,500 0.8
20/05/2024
32.83
 1,051,700 33.32 33.32 32.34 46,900 97,200 -1.7
17/05/2024
32.73
 1,869,200 32.44 33.37 32.24 17,800 69,100 -1.7
16/05/2024
32.83
 2,083,000 33.32 33.37 32.24 13,400 87,800 -2.5
15/05/2024
33.03
 1,574,600 32.34 33.27 32.10 86,000 86,700 -0.0
14/05/2024
32.24
 1,354,400 31.02 32.44 31.02 52,600 96,700 -1.4
13/05/2024
31.36
 621,200 31.41 31.61 31.07 13,400 70,300 -1.8
10/05/2024
31.26
 567,500 31.26 31.31 30.72 68,200 33,400 1.1
09/05/2024
31.26
 944,400 31.61 31.80 30.97 93,300 110,400 -0.6
08/05/2024
31.56
 1,083,800 30.63 31.56 30.63 106,800 72,400 1.1
07/05/2024
31.36
 1,079,700 30.87 31.36 30.48 79,300 73,500 0.2
06/05/2024
30.82
 1,411,600 30.04 31.07 29.79 193,300 64,300 4.1
03/05/2024
29.60
 750,000 29.55 30.04 29.45 129,700 37,100 2.8
02/05/2024
29.45
 571,300 29.40 29.70 28.91 14,700 43,100 -0.8
26/04/2024
28.86
 464,700 28.67 29.25 28.67 57,300 25,100 0.9
25/04/2024
29.11
 563,600 29.60 29.60 28.52 1,100 97,300 -2.9
24/04/2024
29.45
 797,500 28.86 29.50 28.57 139,600 37,700 3.0
23/04/2024
28.47
 406,900 28.42 28.72 27.98 22,500 94,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |