CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
10.18
 112,340 10.26 10.31 10.15 0 400 -0.0
15/07/2019
10.26
 115,730 10.34 10.39 10.23 0 25,000 -0.5
12/07/2019
10.34
 165,180 10.42 10.52 10.34 102,000 6,000 1.9
11/07/2019
10.42
 201,280 10.26 10.42 10.18 128,500 2,310 2.4
10/07/2019
10.26
 120,280 10.26 10.36 10.23 58,990 0 1.1
09/07/2019
10.26
 276,350 9.99 10.36 9.99 100,330 4,160 1.8
08/07/2019
9.99
 41,880 10.15 10.15 9.99 0 0 0
05/07/2019
10.15
 139,570 10.18 10.20 10.09 0 300 -0.0
04/07/2019
10.18
 346,160 9.93 10.31 9.91 60,300 710 1.1
03/07/2019
9.93
 70,740 9.99 10.01 9.91 950 0 0.0
02/07/2019
9.99
 193,800 9.96 10.04 9.85 15,000 1,100 0.3
01/07/2019
9.96
 168,990 9.88 10.04 9.85 11,000 41,310 -0.6
28/06/2019
9.88
 64,990 9.83 9.88 9.77 1,510 0 0.0
27/06/2019
9.83
 182,720 10.01 10.04 9.83 1,020 0 0.0
26/06/2019
10.01
 168,780 9.83 10.04 9.83 3,200 100 0.1
25/06/2019
9.83
 142,890 9.72 9.83 9.69 0 0 0
24/06/2019
9.72
 274,550 9.93 9.93 9.67 10,340 50,000 -0.7
21/06/2019
9.93
 128,440 9.96 10.09 9.88 14,180 870 0.2
20/06/2019
9.96
 345,920 9.77 10.09 9.64 51,900 50,000 0.0
19/06/2019
9.77
 478,690 9.80 9.91 9.75 10,100 11,670 -0.0
18/06/2019
9.80
 333,940 10.12 10.15 9.77 0 7,760 -0.1
17/06/2019
10.12
 269,730 10.34 10.39 10.09 0 30,000 -0.6
14/06/2019
10.34
 152,230 10.34 10.42 10.26 0 0 0
13/06/2019
10.34
 180,780 10.34 10.47 10.31 0 420 -0.0
12/06/2019
10.34
 121,870 10.55 10.58 10.31 0 30,100 -0.6
11/06/2019
10.55
 125,140 10.58 10.58 10.44 25,070 0 0.5
10/06/2019
10.58
 186,290 10.44 10.63 10.44 0 0 0
07/06/2019
10.44
 235,160 10.52 10.60 10.39 6,500 50,000 -0.8
06/06/2019
10.52
 301,190 10.31 10.63 10.20 150 0 0.0
05/06/2019
10.31
 168,350 10.15 10.44 10.31 2,700 0 0.1
04/06/2019
10.15
 413,090 10.42 10.47 10.09 1,500 9,680 -0.2
03/06/2019
10.42
 680,540 10.85 10.85 10.42 3,000 51,150 -0.9
31/05/2019
10.85
 340,010 11.22 11.22 10.85 1,000 4,050 -0.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2019
11.22
 284,580 11.22 11.36 11.20 0 0 0
29/05/2019
11.22
 417,820 11.40 11.40 11.14 1,820 40,000 -0.8
28/05/2019
11.40
 1,214,350 11.69 11.90 11.17 8,120 262,470 -5.5
27/05/2019
11.69
 604,520 12.11 12.24 11.64 2,000 890 0.0
24/05/2019
12.11
 292,560 12.42 12.47 12.08 7,330 0 0.2
23/05/2019
12.42
 914,090 11.82 12.45 11.82 100,000 5,000 2.2
22/05/2019
11.82
 561,350 11.74 11.93 11.69 50,290 600 1.1
21/05/2019
11.74
 252,660 11.90 11.90 11.72 0 2,830 -0.1
20/05/2019
11.90
 253,210 11.90 11.95 11.74 0 0 0
17/05/2019
11.90
 204,470 12.03 12.19 11.90 0 6,800 -0.2
16/05/2019
12.03
 761,450 11.69 12.16 11.69 0 6,700 -0.2
15/05/2019
11.69
 669,810 11.69 12.08 11.69 0 5,000 -0.1
14/05/2019
11.69
 366,810 11.64 11.69 11.48 20,600 0 0.5
13/05/2019
11.64
 298,550 11.48 11.74 11.48 73,000 2,970 1.6
10/05/2019
11.48
 422,530 11.27 11.54 11.27 100,000 7,600 2.0
09/05/2019
11.27
 359,660 10.94 11.33 10.91 20,940 57,690 -0.8
08/05/2019
10.94
 212,360 11.07 11.07 10.75 1,100 16,710 -0.3
07/05/2019
11.07
 152,400 10.91 11.12 10.94 21,350 0 0.5
06/05/2019
10.91
 140,660 11.07 11.07 10.86 1,000 0 0.0
03/05/2019
11.07
 127,520 11.12 11.17 11.04 0 6,880 -0.1
02/05/2019
11.12
 318,030 11.12 11.17 11.01 20,000 79,930 -1.3
26/04/2019
11.12
 161,100 11.09 11.17 10.96 300 0 0.0
25/04/2019
11.09
 200,990 11.04 11.25 11.04 2,920 1,400 0.0
24/04/2019
11.04
 278,340 11.04 11.14 10.96 6,300 0 0.1
23/04/2019
11.04
 413,690 10.86 11.12 10.88 0 0 0
22/04/2019
10.86
 357,510 10.80 10.94 10.78 15,000 20,160 -0.1
19/04/2019
10.80
 153,740 10.65 10.86 10.65 30,000 0 0.6
18/04/2019
10.65
 472,470 10.96 10.96 10.65 0 77,470 -1.6
17/04/2019
10.96
 216,300 11.14 11.20 10.96 15,000 54,480 -0.8
16/04/2019
11.14
 277,160 10.96 11.20 10.86 65,000 480 1.4
12/04/2019
10.96
 414,580 11.17 11.30 10.96 15,400 103,040 -1.9
11/04/2019
11.17
 174,820 11.07 11.27 11.07 34,900 0 0.7
10/04/2019
11.07
 419,570 11.17 11.22 11.01 15,000 100,000 -1.8
09/04/2019
11.17
 333,320 11.35 11.46 11.17 15,000 50,560 -0.8
08/04/2019
11.35
 259,310 11.20 11.38 11.20 0 12,790 -0.3
05/04/2019
11.20
 1,176,280 11.51 11.51 11.17 1,000 69,500 -1.5
04/04/2019
11.51
 295,720 11.51 11.61 11.48 0 18,920 -0.4
03/04/2019
11.51
 378,150 11.61 11.61 11.43 0 11,730 -0.3
02/04/2019
11.61
 322,690 11.61 11.80 11.54 0 15,200 -0.3
01/04/2019
11.61
 191,520 11.67 11.80 11.61 0 15,480 -0.3
29/03/2019
11.67
 201,010 11.59 11.82 11.59 5,000 380 0.1
28/03/2019
11.59
 173,310 11.59 11.61 11.48 0 200 -0.0
27/03/2019
11.59
 212,200 11.54 11.77 11.51 8,900 0 0.2
26/03/2019
11.54
 247,200 11.54 11.74 11.48 0 11,600 -0.3
25/03/2019
11.54
 643,960 12.01 12.01 11.54 0 580 -0.0
22/03/2019
12.01
 400,090 12.11 12.27 11.93 0 6,460 -0.1
21/03/2019
12.11
 679,850 12.63 12.79 12.11 5,000 730 0.1
20/03/2019
12.63
 519,350 12.37 12.68 12.21 15,000 470 0.3
19/03/2019
12.37
 476,020 12.92 12.94 12.37 2,000 0 0.0
18/03/2019
12.92
 714,320 12.74 13.02 12.61 3,210 1,870 0.0
15/03/2019
12.74
 675,540 12.50 12.89 12.45 20,000 0 0.5
14/03/2019
12.50
 605,260 12.50 12.87 12.40 100 7,350 -0.2
13/03/2019
12.50
 841,980 12.55 12.89 12.47 100,010 0 2.4
12/03/2019
12.55
 1,807,340 11.74 12.55 11.85 280,630 9,310 6.4
11/03/2019
11.74
 239,190 11.67 11.80 11.61 0 15,720 -0.4
08/03/2019
11.67
 637,980 11.85 11.85 11.59 1,010 134,440 -3.0
07/03/2019
11.85
 343,560 12.11 12.16 11.85 0 61,700 -1.4
06/03/2019
12.11
 669,740 12.08 12.34 11.85 1,870 119,240 -2.7
05/03/2019
12.08
 993,280 11.90 12.32 11.90 0 16,020 -0.4
04/03/2019
11.90
 437,090 11.64 11.95 11.64 7,500 680 0.2
01/03/2019
11.64
 132,110 11.59 11.74 11.48 0 1,380 -0.0
28/02/2019
11.59
 467,760 11.74 11.82 11.48 13,030 520 0.3
27/02/2019
11.74
 346,200 11.59 11.85 11.54 10 0 0.0
26/02/2019
11.59
 212,810 11.64 11.64 11.46 0 1,300 -0.0
25/02/2019
11.64
 308,700 11.51 11.64 11.38 0 14,940 -0.3
22/02/2019
11.51
 413,510 11.27 11.61 11.22 40 3,000 -0.1
21/02/2019
11.27
 148,710 11.07 11.30 10.96 0 4,510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |