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)
20/02/2019
11.07
 493,460 11.09 11.22 10.96 36,600 247,860 -4.5
19/02/2019
11.09
 420,710 11.27 11.27 11.09 100 200,200 -4.3
18/02/2019
11.27
 462,200 11.27 11.35 11.12 26,200 323,170 -6.4
15/02/2019
11.27
 407,290 11.33 11.59 11.25 51,150 300,060 -5.4
14/02/2019
11.33
 483,650 11.51 11.59 11.27 0 400,000 -8.8
13/02/2019
11.51
 296,830 11.59 11.69 11.43 104,760 300,490 -4.3
12/02/2019
11.59
 305,080 11.30 11.69 11.33 73,490 0 1.6
11/02/2019
11.30
 127,800 11.30 11.43 11.27 5,330 0 0.1
01/02/2019
11.30
 68,760 11.35 11.38 11.12 0 0 0
31/01/2019
11.35
 94,310 11.25 11.35 11.14 50,000 0 1.1
30/01/2019
11.25
 46,150 11.38 11.40 11.22 0 0 0
29/01/2019
11.38
 46,570 11.38 11.38 11.22 0 0 0
28/01/2019
11.38
 82,290 11.22 11.46 11.35 50,000 0 1.1
25/01/2019
11.22
 58,070 11.17 11.27 11.12 0 3,000 -0.1
24/01/2019
11.17
 232,950 11.33 11.43 11.12 5,940 100,000 -2.0
23/01/2019
11.33
 138,410 11.48 11.64 11.30 0 0 0
22/01/2019
11.48
 149,150 11.69 11.69 11.48 0 0 0
21/01/2019
11.69
 63,540 11.80 11.80 11.67 0 2,000 -0.0
18/01/2019
11.80
 186,360 11.64 11.85 11.59 97,520 0 2.2
17/01/2019
11.64
 194,170 11.80 11.85 11.64 25,610 10 0.6
16/01/2019
11.80
 181,970 11.93 11.98 11.74 63,650 0 1.5
15/01/2019
11.93
 337,060 11.77 11.95 11.74 108,000 0 2.5
14/01/2019
11.77
 168,870 11.59 11.95 11.48 0 0 0
11/01/2019
11.59
 103,680 11.64 11.69 11.48 80 1,100 -0.0
10/01/2019
11.64
 295,930 11.27 11.64 11.17 0 4,420 -0.1
09/01/2019
11.27
 60,090 11.27 11.35 11.17 400 1,000 -0.0
08/01/2019
11.27
 186,440 11.04 11.35 11.04 0 1,000 -0.0
07/01/2019
11.04
 143,270 10.99 11.17 10.99 0 3,440 -0.1
04/01/2019
10.99
 174,400 11.17 11.17 10.86 2,930 11,200 -0.2
03/01/2019
11.17
 118,140 11.27 11.38 10.96 0 0 0
02/01/2019
11.27
 166,710 11.22 11.46 11.17 0 0 0
28/12/2018
11.22
 141,260 11.01 11.27 11.01 0 3,000 -0.1
27/12/2018
11.01
 162,540 10.70 11.12 10.86 0 0 0
26/12/2018
10.70
 180,030 10.70 10.91 10.67 2,000 0 0.0
25/12/2018
10.70
 438,600 10.99 10.99 10.54 2,550 26,000 -0.5
24/12/2018
10.99
 145,990 11.22 11.38 10.96 0 0 0
21/12/2018
11.22
 75,260 11.35 11.35 11.04 0 5,010 -0.1
20/12/2018
11.35
 49,000 11.14 11.35 11.12 3,000 6,600 -0.1
19/12/2018
11.14
 114,200 11.20 11.22 10.96 0 890 -0.0
18/12/2018
11.20
 431,410 11.72 11.72 11.17 0 70,010 -1.5
17/12/2018
11.72
 131,920 11.90 11.90 11.72 40,000 0 0.9
14/12/2018
11.90
 168,450 11.98 12.11 11.90 48,220 4,480 1.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2018
11.98
 255,280 11.85 12.08 11.93 110,210 32,520 1.8
12/12/2018
11.85
 164,830 11.75 11.85 11.72 35,900 35,000 0.0
11/12/2018
11.75
 189,530 11.95 11.95 11.69 48,300 0 1.1
10/12/2018
11.95
 112,080 11.95 12.08 11.80 24,000 0 0.6
07/12/2018
11.95
 366,330 11.59 11.95 11.49 36,950 8,020 0.7
06/12/2018
11.59
 452,350 11.85 11.85 11.36 43,750 203,000 -3.6
05/12/2018
11.85
 412,430 11.54 11.98 11.38 93,000 210 2.1
04/12/2018
11.54
 208,780 11.20 11.64 11.20 0 6,070 -0.1
03/12/2018
11.20
 382,200 11.13 11.41 11.13 65,750 244,130 -3.9
30/11/2018
11.13
 186,890 11.18 11.18 10.95 10,000 0 0.2
29/11/2018
11.18
 95,520 11.23 11.33 11.08 5,000 0 0.1
28/11/2018
11.23
 89,570 11.23 11.33 11.08 1,270 0 0.0
27/11/2018
11.23
 57,330 11.41 11.51 11.23 550 0 0.0
26/11/2018
11.41
 84,420 11.33 11.54 11.08 1,050 0 0.0
23/11/2018
11.33
 112,200 11.57 11.57 11.31 30 1,130 -0.0
22/11/2018
11.57
 94,880 11.62 11.75 11.38 35,000 0 0.8
21/11/2018
11.62
 168,510 11.41 11.67 11.13 0 25,000 -0.6
20/11/2018
11.41
 228,390 11.13 11.49 11.08 11,800 34,230 -0.5
19/11/2018
11.13
 82,080 10.92 11.23 10.87 0 26,000 -0.6
16/11/2018
10.92
 63,500 10.82 11.02 10.84 0 28,500 -0.6
15/11/2018
10.82
 50,160 10.87 11.13 10.82 0 26,000 -0.5
14/11/2018
10.87
 168,990 11.20 11.20 10.84 5,940 50,000 -0.9
13/11/2018
11.20
 106,340 11.02 11.23 10.84 30,000 0 0.7
12/11/2018
11.02
 154,990 11.28 11.44 10.92 17,800 47,220 -0.6
09/11/2018
11.28
 107,170 11.28 11.49 11.23 17,300 30,000 -0.3
08/11/2018
11.28
 207,870 11.82 12.05 11.28 0 115,700 -2.6
07/11/2018
11.82
 225,100 11.77 12.05 11.64 5,000 23,700 -0.4
06/11/2018
11.77
 447,490 11.02 11.77 11.02 85,260 11,230 1.7
05/11/2018
11.02
 98,080 11.10 11.10 10.87 0 0 0
02/11/2018
11.10
 113,190 10.82 11.10 10.82 0 1,800 -0.0
01/11/2018
10.82
 73,150 10.87 11.08 10.72 0 0 0
31/10/2018
10.87
 226,350 10.72 10.97 10.72 15,040 0 0.3
30/10/2018
10.72
 86,210 10.72 10.97 10.72 17,000 0 0.4
29/10/2018
10.72
 113,090 10.72 10.92 10.61 0 970 -0.0
26/10/2018
10.72
 334,070 11.23 11.26 10.61 0 180 -0.0
25/10/2018
11.23
 311,940 11.13 11.23 10.72 6,800 0 0.1
24/10/2018
11.13
 127,430 11.23 11.33 11.13 0 0 0
23/10/2018
11.23
 400,470 11.75 11.75 11.08 11,410 0 0.2
22/10/2018
11.75
 636,790 12.62 12.70 11.75 140 100 0.0
19/10/2018
12.62
 114,840 12.65 12.75 12.47 0 0 0
18/10/2018
12.65
 128,880 12.90 12.98 12.65 600 0 0.0
17/10/2018
12.90
 125,500 12.88 13.03 12.88 560 1,660 -0.0
16/10/2018
12.88
 48,260 12.78 12.88 12.72 200 0 0.0
15/10/2018
12.78
 132,290 12.75 13.11 12.75 50,000 0 1.2
12/10/2018
12.75
 590,190 12.67 12.90 12.52 202,900 360,400 -3.8
11/10/2018
12.67
 601,080 13.19 13.19 12.52 200,100 0 5.0
10/10/2018
13.19
 233,870 13.29 13.29 13.08 0 2,000 -0.1
09/10/2018
13.29
 272,170 13.42 13.52 13.24 0 0 0
08/10/2018
13.42
 256,920 13.57 13.60 13.34 1,100 1,500 -0.0
05/10/2018
13.57
 402,070 13.81 13.81 13.47 7,460 72,210 -1.7
04/10/2018
13.81
 190,980 14.01 14.01 13.78 10 94,930 -2.5
03/10/2018
14.01
 347,570 13.81 14.32 13.81 0 0 0
02/10/2018
13.81
 832,080 13.81 13.81 13.37 28,200 37,390 -0.2
01/10/2018
13.81
 381,840 14.17 14.22 13.81 28,640 2,000 0.7
28/09/2018
14.17
 282,130 14.30 14.32 14.17 21,100 210 0.6
27/09/2018
14.30
 221,460 14.30 14.48 14.27 0 0 0
26/09/2018
14.30
 584,860 14.01 14.32 13.96 22,390 3,000 0.5
25/09/2018
14.01
 228,940 14.01 14.24 13.96 2,690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |