CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
11.60
 212,240 11.49 11.73 11.49 100,000 78,720 0.5
04/09/2019
11.49
 375,740 11.84 11.84 11.49 28,500 16,850 0.3
03/09/2019
11.84
 218,460 12.03 12.11 11.84 24,500 5,000 0.4
30/08/2019
12.03
 262,290 11.81 12.05 11.81 24,000 0 0.5
29/08/2019
11.81
 114,580 11.89 11.92 11.65 0 10,000 -0.2
28/08/2019
11.89
 399,700 11.65 11.92 11.41 30,500 10,000 0.5
27/08/2019
11.65
 421,530 11.92 12.05 11.65 102,300 147,520 -1.0
26/08/2019
11.92
 378,580 12.03 12.11 11.76 0 61,800 -1.4
23/08/2019
12.03
 729,840 12.35 12.51 11.97 65,000 328,000 -5.9
22/08/2019
12.35
 755,040 11.97 12.38 11.92 288,500 7,000 6.4
21/08/2019
11.97
 594,540 11.81 12.14 11.76 77,000 0 1.7
20/08/2019
11.81
 752,970 11.54 12.08 11.71 100,000 88,010 0.3
19/08/2019
11.54
 321,340 11.60 11.89 11.54 0 100,000 -2.2
16/08/2019
11.60
 691,210 11.60 11.97 11.46 116,300 148,000 -0.7
15/08/2019
11.60
 964,060 11.25 11.92 11.01 409,970 124,000 6.2
14/08/2019
11.25
 1,033,750 11.06 11.49 10.95 108,800 110,090 -0.0
13/08/2019
11.06
 239,730 11.06 11.06 10.85 100,000 0 2.0
12/08/2019
11.06
 290,380 10.98 11.06 10.93 100,000 23,000 1.6
09/08/2019
10.98
 679,450 10.47 11.06 10.47 0 20,000 -0.4
08/08/2019
10.47
 145,160 10.42 10.52 10.31 0 10,000 -0.2
07/08/2019
10.42
 306,150 10.31 10.55 10.31 80,000 34,350 0.9
06/08/2019
10.31
 143,170 10.50 10.50 10.26 0 12,700 -0.2
05/08/2019
10.50
 76,720 10.47 10.58 10.42 0 1,040 -0.0
02/08/2019
10.47
 78,410 10.36 10.63 10.34 0 0 0
01/08/2019
10.36
 62,820 10.66 10.66 10.36 0 0 0
31/07/2019
10.66
 101,750 10.58 10.66 10.47 0 0 0
30/07/2019
10.58
 231,400 10.20 10.69 10.26 25,010 0 0.5
29/07/2019
10.20
 118,140 10.39 10.39 10.20 0 0 0
26/07/2019
10.39
 57,730 10.39 10.52 10.36 1,150 1,010 0.0
25/07/2019
10.39
 172,450 10.60 10.60 10.39 0 760 -0.0
24/07/2019
10.60
 163,210 10.66 10.66 10.52 0 3,140 -0.1
23/07/2019
10.66
 81,870 10.74 10.74 10.63 0 100 -0.0
22/07/2019
10.74
 152,890 10.66 10.82 10.63 50 5,460 -0.1
19/07/2019
10.66
 373,030 10.52 10.85 10.52 0 4,210 -0.1
18/07/2019
10.52
 408,230 10.52 10.74 10.52 0 200 -0.0
17/07/2019
10.52
 517,880 10.18 10.55 10.20 101,000 20,000 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |