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)
14/04/2020
9.02
 445,170 9.02 9.18 8.75 300 102,590 -1.7
13/04/2020
9.02
 219,710 9.12 9.23 8.91 1,240 53,780 -0.9
10/04/2020
9.12
 385,770 9.15 9.18 8.91 290 139,390 -2.4
09/04/2020
9.15
 564,670 8.57 9.15 8.62 14,310 31,000 -0.3
08/04/2020
8.57
 383,420 8.81 8.81 8.36 17,760 120,000 -1.7
07/04/2020
8.81
 352,190 8.73 8.97 8.70 6,540 95,590 -1.5
06/04/2020
8.73
 454,460 8.17 8.73 8.17 19,090 46,900 -0.5
03/04/2020
8.17
 505,810 7.86 8.17 7.91 16,630 346,880 -5.0
01/04/2020
7.86
 184,560 7.67 8.04 7.67 19,630 82,840 -0.9
31/03/2020
7.67
 403,580 8.15 8.44 7.67 10,380 44,190 -0.5
30/03/2020
8.15
 509,100 8.75 8.75 8.15 50 63,120 -1.0
27/03/2020
8.75
 203,570 8.75 8.91 8.70 210 9,790 -0.2
26/03/2020
8.75
 338,030 9.12 9.12 8.73 11,310 74,620 -1.1
25/03/2020
9.12
 305,600 8.83 9.18 8.99 3,770 27,190 -0.4
24/03/2020
8.83
 273,530 8.83 8.94 8.54 990 63,950 -1.0
23/03/2020
8.83
 501,740 9.49 9.49 8.83 5,920 76,910 -1.2
20/03/2020
9.49
 420,520 9.36 9.62 9.33 5,170 138,260 -2.4
19/03/2020
9.36
 299,220 9.65 9.65 9.28 500 68,810 -1.2
18/03/2020
9.65
 286,810 9.81 9.91 9.49 20 95,500 -1.8
17/03/2020
9.81
 274,820 9.57 9.81 9.31 0 62,570 -1.1
16/03/2020
9.57
 567,370 9.41 9.86 9.31 0 24,740 -0.5
13/03/2020
9.41
 570,520 9.70 9.84 9.12 21,210 252,300 -4.1
12/03/2020
9.70
 872,680 10.39 10.39 9.68 30,170 25,350 0.1
11/03/2020
10.39
 509,700 11.07 11.26 10.31 7,180 96,850 -1.8
10/03/2020
11.07
 446,900 11.00 11.23 10.55 9,180 8,050 0.0
09/03/2020
11.00
 1,154,240 11.81 11.81 11.00 10 23,170 -0.5
06/03/2020
11.81
 202,070 11.68 11.81 11.55 0 36,200 -0.8
05/03/2020
11.68
 198,440 11.60 11.81 11.63 7,620 1,800 0.1
04/03/2020
11.60
 312,680 11.73 11.73 11.55 3,000 32,000 -0.6
03/03/2020
11.73
 154,490 11.68 11.97 11.68 0 19,840 -0.4
02/03/2020
11.68
 265,100 11.84 11.89 11.65 1,000 122,140 -2.7
28/02/2020
11.84
 329,010 12.29 12.29 11.76 21,250 90,800 -1.6
27/02/2020
12.29
 303,350 11.95 12.29 11.87 50,500 79,960 -0.7
26/02/2020
11.95
 222,040 12.02 12.02 11.81 50,000 67,380 -0.4
25/02/2020
12.02
 237,350 11.81 12.02 11.76 3,870 15,140 -0.3
24/02/2020
11.81
 895,970 12.29 12.29 11.79 75,010 9,240 1.5
21/02/2020
12.29
 215,010 12.50 12.50 12.29 630 24,600 -0.6
20/02/2020
12.50
 349,110 12.53 12.66 12.21 5,640 172,040 -3.9
19/02/2020
12.53
 444,270 12.29 12.63 12.18 114,520 75,000 0.9
18/02/2020
12.29
 355,850 12.16 12.34 12.16 43,660 100,920 -1.3
17/02/2020
12.16
 527,690 12.55 12.55 12.16 1,900 101,820 -2.3
14/02/2020
12.55
 287,530 12.53 12.68 12.31 3,790 41,170 -0.9
13/02/2020
12.53
 272,010 12.60 12.82 12.53 28,700 21,420 0.2
12/02/2020
12.60
 498,190 12.31 12.82 12.34 1,000 4,310 -0.1
11/02/2020
12.31
 269,180 12.18 12.50 12.18 5,470 3,660 0.0
10/02/2020
12.18
 231,320 12.45 12.45 12.08 19,960 0 0.5
07/02/2020
12.45
 366,340 12.55 12.66 12.37 93,780 36,640 1.3
06/02/2020
12.55
 432,960 12.00 12.55 12.08 16,100 0 0.4
05/02/2020
12.00
 461,550 11.87 12.29 11.97 25,260 11,300 0.3
04/02/2020
11.87
 487,330 12.08 12.34 11.87 9,010 108,180 -2.3
03/02/2020
12.08
 1,189,140 12.13 12.31 11.47 77,680 0 1.7
31/01/2020
12.13
 854,650 13.03 13.18 12.13 11,750 21,450 -0.2
30/01/2020
13.03
 737,980 13.74 13.74 12.92 5,110 29,170 -0.6
22/01/2020
13.74
 469,760 13.71 14.11 13.50 32,510 28,000 0.1
21/01/2020
13.71
 459,280 13.42 13.71 13.34 46,050 130 1.2
20/01/2020
13.42
 466,920 13.69 13.76 13.42 9,840 106,500 -2.5
17/01/2020
13.69
 746,440 13.84 13.92 13.50 110,550 70,000 1.0
16/01/2020
13.84
 1,276,220 13.08 13.87 13.11 91,980 7,550 2.2
15/01/2020
13.08
 417,530 13.13 13.34 13.08 53,710 51,230 0.1
14/01/2020
13.13
 621,030 13.03 13.53 13.00 17,580 77,640 -1.5
13/01/2020
13.03
 406,620 13.18 13.34 12.95 46,990 46,130 0.0
10/01/2020
13.18
 800,060 13.29 13.55 13.03 134,060 61,280 1.8
09/01/2020
13.29
 1,004,770 12.82 13.40 13.05 198,220 150,880 1.2
08/01/2020
12.82
 767,410 13.16 13.21 12.74 41,260 71,780 -0.7
07/01/2020
13.16
 1,220,030 12.79 13.34 12.76 87,150 110,000 -0.6
06/01/2020
12.79
 789,060 12.45 12.84 12.34 123,750 41,000 2.0
03/01/2020
12.45
 316,560 12.71 12.87 12.45 4,100 9,780 -0.1
02/01/2020
12.71
 616,620 12.29 12.71 12.24 5,000 27,340 -0.5
31/12/2019
12.29
 113,160 12.37 12.39 12.16 20 2,090 -0.0
30/12/2019
12.37
 546,540 12.24 12.53 12.18 29,140 7,230 0.5
27/12/2019
12.24
 235,380 12.18 12.24 12.05 19,540 1,000 0.4
26/12/2019
12.18
 133,990 12.18 12.21 12.08 34,000 7,890 0.6
25/12/2019
12.18
 194,070 12.18 12.34 12.18 1,360 12,350 -0.3
24/12/2019
12.18
 356,770 11.92 12.21 11.84 6,600 5,070 0.0
23/12/2019
11.92
 115,460 11.92 11.97 11.87 0 6,670 -0.2
20/12/2019
11.92
 101,390 11.84 11.97 11.84 5,300 0 0.1
19/12/2019
11.84
 113,990 12.05 12.05 11.84 1,900 11,670 -0.2
18/12/2019
12.05
 142,010 11.92 12.13 11.87 14,730 2,000 0.3
17/12/2019
11.92
 454,890 12.13 12.13 11.84 20,040 10 0.5
16/12/2019
12.13
 169,530 12.10 12.29 12.08 0 27,200 -0.6
13/12/2019
12.10
 369,040 12.37 12.55 12.10 0 49,140 -1.2
12/12/2019
12.37
 390,030 12.34 12.76 12.21 1,650 54,630 -1.3
11/12/2019
12.34
 331,580 12.42 12.42 12.13 12,780 100,930 -2.0
10/12/2019
12.42
 814,550 12.29 12.63 12.29 6,670 52,400 -1.1
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2019
12.29
 932,360 11.76 12.29 11.89 194,780 21,640 4.0
06/12/2019
11.76
 142,580 11.76 11.84 11.68 10,130 12,000 -0.0
05/12/2019
11.76
 85,720 11.81 11.81 11.66 50,750 0 1.2
04/12/2019
11.81
 132,910 11.76 11.84 11.58 25,080 80 0.6
03/12/2019
11.76
 283,530 11.50 11.76 11.40 130,100 11,430 2.7
02/12/2019
11.50
 256,000 11.76 11.76 11.40 10,000 9,060 0.0
29/11/2019
11.76
 60,260 11.71 11.81 11.66 15,000 3,010 0.3
28/11/2019
11.71
 324,250 11.84 11.84 11.58 970 27,820 -0.6
27/11/2019
11.84
 178,790 11.92 11.92 11.81 9,580 970 0.2
26/11/2019
11.92
 145,480 11.86 11.97 11.81 0 2,600 -0.1
25/11/2019
11.86
 266,710 11.71 11.86 11.71 157,260 0 3.6
22/11/2019
11.71
 226,600 11.92 11.99 11.68 31,910 41,500 -0.2
21/11/2019
11.92
 222,280 12.02 12.02 11.86 82,340 0 1.9
20/11/2019
12.02
 430,240 11.92 12.07 11.86 121,760 0 2.8
19/11/2019
11.92
 340,000 11.63 11.92 11.66 13,970 4,600 0.2
18/11/2019
11.63
 178,090 11.66 11.79 11.61 15,000 6,490 0.2

Chính sách bảo mật | Điều khoản sử dụng |