CTCP Cao su Đà Nẵng (drc)

9.92
-0.13
(-1.29%)
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
(2026-08-12) 		-0.70 -6.51% 2,599,400 -102,500 0
9.92
10.75
9.92
2 tháng
(2026-07-13) 		-1.20 -10.67% 6,964,600 -323,022 0
9.92
11.25
9.92
3 tháng
(2026-06-15) 		-1.70 -14.47% 11,003,600 -538,662 0
9.92
11.90
9.92
6 tháng
(2026-03-16) 		-3.59 -26.33% 25,816,300 -2,807,224 -6.4
9.92
13.64
9.92
12 tháng
(2025-09-16) 		-6.47 -39.18% 69,811,700 -3,128,924 -11.3
9.92
16.52
9.92
24 tháng
(2024-09-23) 		-12.39 -55.21% 235,221,900 -12,592,698 -217.9
9.92
22.48
9.92
36 tháng
(2023-09-27) 		-5.56 -35.63% 468,494,200 -13,665,225 -267.6
9.92
26.43
9.92
60 tháng
(2021-10-07) 		-10.07 -50.04% 835,166,300 -8,002,349 -140.6
9.92
26.43
9.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
9.71
 322,220 9.80 9.80 9.57 160 0 0.0
03/09/2020
9.80
 692,910 9.77 9.99 9.80 6,730 73,630 -1.2
01/09/2020
9.77
 796,280 9.46 9.77 9.44 63,920 50,000 0.2
31/08/2020
9.46
 519,550 9.57 9.63 9.41 381,950 495,580 -1.9
28/08/2020
9.57
 726,750 9.57 9.69 9.49 0 315,000 -5.4
27/08/2020
9.57
 291,690 9.55 9.60 9.49 9,350 125,100 -2.0
26/08/2020
9.55
 429,030 9.63 9.74 9.55 111,640 61,800 0.9
25/08/2020
9.63
 1,190,510 9.32 9.69 9.41 24,550 110,000 -1.5
24/08/2020
9.32
 448,230 9.21 9.44 9.27 13,130 119,100 -1.8
21/08/2020
9.21
 367,620 9.19 9.27 9.16 7,480 100,000 -1.5
20/08/2020
9.19
 277,490 9.30 9.35 9.19 6,930 127,350 -2.0
19/08/2020
9.30
 358,000 9.32 9.32 9.24 3,780 0 0.1
18/08/2020
9.32
 617,130 9.10 9.38 9.10 250,650 100,000 2.5
17/08/2020
9.10
 280,760 8.99 9.10 8.91 71,160 0 1.2
14/08/2020
8.99
 765,610 9.30 9.30 8.96 35,000 315,790 -4.6
13/08/2020
9.30
 309,500 9.32 9.44 9.19 10,000 56,260 -0.8
12/08/2020
9.32
 427,840 9.10 9.32 9.07 79,000 10,000 1.1
11/08/2020
9.10
 339,130 9.07 9.16 9.05 146,550 50,000 1.6
10/08/2020
9.07
 359,080 8.77 9.13 8.80 86,830 0 1.4
07/08/2020
8.77
 472,200 8.88 8.88 8.68 0 90,140 -1.4
06/08/2020
8.88
 195,470 8.99 9.05 8.85 15,000 0 0.2
05/08/2020
8.99
 408,730 8.80 8.99 8.71 45,750 178,860 -2.1
04/08/2020
8.80
 461,110 8.68 8.96 8.74 39,840 192,530 -2.4
03/08/2020
8.68
 463,880 8.41 8.68 8.35 137,040 130,400 0.1
31/07/2020
8.41
 169,250 8.49 8.49 8.35 0 42,630 -0.6
30/07/2020
8.49
 283,940 8.35 8.54 8.41 139,690 104,700 0.5
29/07/2020
8.35
 402,550 8.68 8.68 8.18 62,020 0 0.9
28/07/2020
8.68
 376,210 8.35 8.71 8.35 15,410 100,000 -1.3
27/07/2020
8.35
 1,015,450 8.96 8.96 8.35 18,920 411,520 -6.0
24/07/2020
8.96
 752,170 9.44 9.44 8.91 20,130 50,000 -0.5
23/07/2020
9.44
 520,100 9.63 9.63 9.38 48,400 256,450 -3.5
22/07/2020
9.63
 317,950 9.71 9.77 9.63 54,600 52,030 0.0
21/07/2020
9.71
 383,060 9.94 9.94 9.71 34,570 145,740 -2.0
20/07/2020
9.94
 174,330 9.99 10.05 9.91 100,200 4,220 1.7
17/07/2020
9.99
 194,930 9.85 10.08 9.85 24,750 2,480 0.4
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
9.85
 1,234,310 10.02 10.30 9.74 300 136,070 -2.4
15/07/2020
10.02
 274,350 10.02 10.10 9.97 1,200 119,470 -2.2
14/07/2020
10.02
 235,430 9.91 10.05 9.86 72,640 1,530 1.3
13/07/2020
9.91
 272,430 9.99 10.07 9.89 10 101,990 -1.9
10/07/2020
9.99
 461,380 9.89 10.07 9.89 213,110 4,840 3.9
09/07/2020
9.89
 420,970 9.94 10.07 9.84 0 60,960 -1.1
08/07/2020
9.94
 154,400 9.81 9.99 9.81 11,880 0 0.2
07/07/2020
9.81
 341,820 9.78 9.94 9.78 133,480 6,510 2.4
06/07/2020
9.78
 245,610 9.78 9.91 9.65 5,750 126,350 -2.2
03/07/2020
9.78
 190,580 9.68 9.89 9.70 32,160 80,000 -0.9
02/07/2020
9.68
 175,960 9.65 9.84 9.65 0 51,440 -0.9
01/07/2020
9.65
 307,650 9.39 9.81 9.44 8,730 112,500 -1.9
30/06/2020
9.39
 605,100 9.78 9.97 9.33 200 11,830 -0.2
29/06/2020
9.78
 431,650 10.18 10.18 9.76 200 11,830 -0.2
26/06/2020
10.18
 224,400 10.23 10.39 10.15 200 11,830 -0.2
25/06/2020
10.23
 646,830 10.28 10.39 10.13 196,620 281,260 -1.7
24/06/2020
10.28
 198,470 10.44 10.49 10.26 1,710 7,920 -0.1
23/06/2020
10.44
 473,250 10.52 10.65 10.28 0 76,660 -1.5
22/06/2020
10.52
 778,320 10.20 10.55 10.18 12,050 4,600 0.1
19/06/2020
10.20
 124,810 10.26 10.26 10.10 0 0 0
18/06/2020
10.26
 186,040 10.05 10.28 9.89 72,780 0 1.4
17/06/2020
10.05
 287,520 9.99 10.07 9.91 148,350 40,000 2.1
16/06/2020
9.99
 532,880 9.70 10.02 9.78 200,000 550 3.8
15/06/2020
9.70
 1,211,440 10.28 10.55 9.60 204,920 53,340 3.0
12/06/2020
10.28
 751,580 10.55 10.55 10.02 200,000 9,840 3.7
11/06/2020
10.55
 1,402,310 11.02 11.29 10.55 10,330 48,440 -0.8
10/06/2020
11.02
 1,592,850 10.65 11.07 10.49 11,320 2,000 0.2
09/06/2020
10.65
 1,223,720 10.52 10.78 10.47 18,880 2,000 0.3
08/06/2020
10.52
 997,750 10.42 10.73 10.42 18,650 107,070 -1.8
05/06/2020
10.42
 414,300 10.34 10.44 10.28 56,880 108,500 -1.0
04/06/2020
10.34
 436,820 10.44 10.49 10.34 7,430 28,980 -0.4
03/06/2020
10.44
 287,830 10.39 10.52 10.39 0 37,120 -0.7
02/06/2020
10.39
 668,710 10.63 10.78 10.39 78,930 104,920 -0.5
01/06/2020
10.63
 463,680 10.42 10.73 10.44 49,210 27,500 0.4
29/05/2020
10.42
 742,080 10.49 10.49 10.31 0 38,550 -0.8
28/05/2020
10.49
 520,500 10.60 10.76 10.42 2,100 43,850 -0.8
27/05/2020
10.60
 716,030 10.92 10.97 10.60 5,920 44,830 -0.8
26/05/2020
10.92
 1,946,620 10.23 10.92 10.34 21,540 28,000 -0.1
25/05/2020
10.23
 706,890 9.97 10.23 9.91 7,080 78,000 -1.3
22/05/2020
9.97
 503,130 10.13 10.15 9.94 1,750 94,010 -1.8
21/05/2020
10.13
 491,030 9.99 10.26 9.97 4,430 17,000 -0.2
20/05/2020
9.99
 207,580 10.02 10.10 9.91 0 51,080 -1.0
19/05/2020
10.02
 565,710 9.97 10.15 9.97 3,680 15,180 -0.2
18/05/2020
9.97
 490,960 9.99 9.99 9.78 0 20,370 -0.4
15/05/2020
9.99
 631,940 10.23 10.39 9.99 500 22,090 -0.4
14/05/2020
10.23
 616,150 10.39 10.39 10.18 1,450 170,810 -3.3
13/05/2020
10.39
 885,270 10.60 10.63 10.36 33,700 76,020 -0.8
12/05/2020
10.60
 576,880 10.44 10.68 10.34 22,930 44,000 -0.4
11/05/2020
10.44
 596,190 10.23 10.47 10.15 1,490 63,440 -1.2
08/05/2020
10.23
 1,802,400 10.52 10.52 10.18 1,000 225,930 -4.4
07/05/2020
10.52
 939,800 10.55 10.68 10.39 0 150,630 -3.0
06/05/2020
10.55
 901,360 10.39 10.76 10.34 206,200 142,540 1.3
05/05/2020
10.39
 430,680 10.44 10.52 10.02 0 25,250 -0.5
04/05/2020
10.44
 1,257,370 10.15 10.76 9.91 321,760 119,310 4.1
29/04/2020
10.15
 1,050,510 9.73 10.20 9.62 263,460 21,000 4.6
28/04/2020
9.73
 530,050 9.78 9.78 9.52 10,350 59,960 -0.9
27/04/2020
9.78
 584,390 9.94 10.07 9.70 0 34,050 -0.6
24/04/2020
9.94
 631,080 10.07 10.07 9.84 0 37,200 -0.7
23/04/2020
10.07
 1,026,840 9.81 10.23 9.86 0 78,430 -1.5
22/04/2020
9.81
 628,870 9.31 9.84 9.31 8,580 54,450 -0.8
21/04/2020
9.31
 1,168,550 9.99 9.99 9.31 13,650 57,150 -0.8
20/04/2020
9.99
 1,066,950 9.78 10.26 9.78 17,470 39,000 -0.4
17/04/2020
9.78
 527,970 9.76 9.91 9.60 1,010 60,420 -1.1
16/04/2020
9.76
 471,140 9.47 9.81 9.41 19,290 39,000 -0.4
15/04/2020
9.47
 565,230 9.02 9.60 8.97 0 310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |