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)
27/06/2019
9.44
 182,720 9.62 9.65 9.44 1,020 0 0.0
26/06/2019
9.62
 168,780 9.44 9.65 9.44 3,200 100 0.1
25/06/2019
9.44
 142,890 9.34 9.44 9.31 0 0 0
24/06/2019
9.34
 274,550 9.54 9.54 9.28 10,340 50,000 -0.7
21/06/2019
9.54
 128,440 9.57 9.70 9.49 14,180 870 0.2
20/06/2019
9.57
 345,920 9.39 9.70 9.26 51,900 50,000 0.0
19/06/2019
9.39
 478,690 9.41 9.52 9.36 10,100 11,670 -0.0
18/06/2019
9.41
 333,940 9.72 9.75 9.39 0 7,760 -0.1
17/06/2019
9.72
 269,730 9.93 9.98 9.70 0 30,000 -0.6
14/06/2019
9.93
 152,230 9.93 10.01 9.85 0 0 0
13/06/2019
9.93
 180,780 9.93 10.06 9.90 0 420 -0.0
12/06/2019
9.93
 121,870 10.14 10.16 9.90 0 30,100 -0.6
11/06/2019
10.14
 125,140 10.16 10.16 10.03 25,070 0 0.5
10/06/2019
10.16
 186,290 10.03 10.21 10.03 0 0 0
07/06/2019
10.03
 235,160 10.11 10.19 9.98 6,500 50,000 -0.8
06/06/2019
10.11
 301,190 9.90 10.21 9.80 150 0 0.0
05/06/2019
9.90
 168,350 9.75 10.03 9.90 2,700 0 0.1
04/06/2019
9.75
 413,090 10.01 10.06 9.70 1,500 9,680 -0.2
03/06/2019
10.01
 680,540 10.42 10.42 10.01 3,000 51,150 -0.9
31/05/2019
10.42
 340,010 10.78 10.78 10.42 1,000 4,050 -0.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2019
10.78
 284,580 10.78 10.91 10.75 0 0 0
29/05/2019
10.78
 417,820 10.96 10.96 10.71 1,820 40,000 -0.8
28/05/2019
10.96
 1,214,350 11.23 11.43 10.73 8,120 262,470 -5.5
27/05/2019
11.23
 604,520 11.63 11.76 11.18 2,000 890 0.0
24/05/2019
11.63
 292,560 11.93 11.98 11.61 7,330 0 0.2
23/05/2019
11.93
 914,090 11.36 11.96 11.36 100,000 5,000 2.2
22/05/2019
11.36
 561,350 11.28 11.46 11.23 50,290 600 1.1
21/05/2019
11.28
 252,660 11.43 11.43 11.26 0 2,830 -0.1
20/05/2019
11.43
 253,210 11.43 11.48 11.28 0 0 0
17/05/2019
11.43
 204,470 11.56 11.71 11.43 0 6,800 -0.2
16/05/2019
11.56
 761,450 11.23 11.68 11.23 0 6,700 -0.2
15/05/2019
11.23
 669,810 11.23 11.61 11.23 0 5,000 -0.1
14/05/2019
11.23
 366,810 11.18 11.23 11.03 20,600 0 0.5
13/05/2019
11.18
 298,550 11.03 11.28 11.03 73,000 2,970 1.6
10/05/2019
11.03
 422,530 10.83 11.08 10.83 100,000 7,600 2.0
09/05/2019
10.83
 359,660 10.50 10.88 10.48 20,940 57,690 -0.8
08/05/2019
10.50
 212,360 10.63 10.63 10.33 1,100 16,710 -0.3
07/05/2019
10.63
 152,400 10.48 10.68 10.50 21,350 0 0.5
06/05/2019
10.48
 140,660 10.63 10.63 10.43 1,000 0 0.0
03/05/2019
10.63
 127,520 10.68 10.73 10.60 0 6,880 -0.1
02/05/2019
10.68
 318,030 10.68 10.73 10.58 20,000 79,930 -1.3
26/04/2019
10.68
 161,100 10.66 10.73 10.53 300 0 0.0
25/04/2019
10.66
 200,990 10.60 10.81 10.60 2,920 1,400 0.0
24/04/2019
10.60
 278,340 10.60 10.71 10.53 6,300 0 0.1
23/04/2019
10.60
 413,690 10.43 10.68 10.45 0 0 0
22/04/2019
10.43
 357,510 10.38 10.50 10.35 15,000 20,160 -0.1
19/04/2019
10.38
 153,740 10.23 10.43 10.23 30,000 0 0.6
18/04/2019
10.23
 472,470 10.53 10.53 10.23 0 77,470 -1.6
17/04/2019
10.53
 216,300 10.71 10.76 10.53 15,000 54,480 -0.8
16/04/2019
10.71
 277,160 10.53 10.76 10.43 65,000 480 1.4
12/04/2019
10.53
 414,580 10.73 10.86 10.53 15,400 103,040 -1.9
11/04/2019
10.73
 174,820 10.63 10.83 10.63 34,900 0 0.7
10/04/2019
10.63
 419,570 10.73 10.78 10.58 15,000 100,000 -1.8
09/04/2019
10.73
 333,320 10.91 11.01 10.73 15,000 50,560 -0.8
08/04/2019
10.91
 259,310 10.76 10.93 10.76 0 12,790 -0.3
05/04/2019
10.76
 1,176,280 11.06 11.06 10.73 1,000 69,500 -1.5
04/04/2019
11.06
 295,720 11.06 11.16 11.03 0 18,920 -0.4
03/04/2019
11.06
 378,150 11.16 11.16 10.98 0 11,730 -0.3
02/04/2019
11.16
 322,690 11.16 11.33 11.08 0 15,200 -0.3
01/04/2019
11.16
 191,520 11.21 11.33 11.16 0 15,480 -0.3
29/03/2019
11.21
 201,010 11.13 11.36 11.13 5,000 380 0.1
28/03/2019
11.13
 173,310 11.13 11.16 11.03 0 200 -0.0
27/03/2019
11.13
 212,200 11.08 11.31 11.06 8,900 0 0.2
26/03/2019
11.08
 247,200 11.08 11.28 11.03 0 11,600 -0.3
25/03/2019
11.08
 643,960 11.53 11.53 11.08 0 580 -0.0
22/03/2019
11.53
 400,090 11.63 11.78 11.46 0 6,460 -0.1
21/03/2019
11.63
 679,850 12.13 12.28 11.63 5,000 730 0.1
20/03/2019
12.13
 519,350 11.88 12.18 11.73 15,000 470 0.3
19/03/2019
11.88
 476,020 12.41 12.44 11.88 2,000 0 0.0
18/03/2019
12.41
 714,320 12.23 12.51 12.11 3,210 1,870 0.0
15/03/2019
12.23
 675,540 12.01 12.38 11.96 20,000 0 0.5
14/03/2019
12.01
 605,260 12.01 12.36 11.91 100 7,350 -0.2
13/03/2019
12.01
 841,980 12.06 12.38 11.98 100,010 0 2.4
12/03/2019
12.06
 1,807,340 11.28 12.06 11.38 280,630 9,310 6.4
11/03/2019
11.28
 239,190 11.21 11.33 11.16 0 15,720 -0.4
08/03/2019
11.21
 637,980 11.38 11.38 11.13 1,010 134,440 -3.0
07/03/2019
11.38
 343,560 11.63 11.68 11.38 0 61,700 -1.4
06/03/2019
11.63
 669,740 11.61 11.86 11.38 1,870 119,240 -2.7
05/03/2019
11.61
 993,280 11.43 11.83 11.43 0 16,020 -0.4
04/03/2019
11.43
 437,090 11.18 11.48 11.18 7,500 680 0.2
01/03/2019
11.18
 132,110 11.13 11.28 11.03 0 1,380 -0.0
28/02/2019
11.13
 467,760 11.28 11.36 11.03 13,030 520 0.3
27/02/2019
11.28
 346,200 11.13 11.38 11.08 10 0 0.0
26/02/2019
11.13
 212,810 11.18 11.18 11.01 0 1,300 -0.0
25/02/2019
11.18
 308,700 11.06 11.18 10.93 0 14,940 -0.3
22/02/2019
11.06
 413,510 10.83 11.16 10.78 40 3,000 -0.1
21/02/2019
10.83
 148,710 10.63 10.86 10.53 0 4,510 -0.1
20/02/2019
10.63
 493,460 10.66 10.78 10.53 36,600 247,860 -4.5
19/02/2019
10.66
 420,710 10.83 10.83 10.66 100 200,200 -4.3
18/02/2019
10.83
 462,200 10.83 10.91 10.68 26,200 323,170 -6.4
15/02/2019
10.83
 407,290 10.88 11.13 10.81 51,150 300,060 -5.4
14/02/2019
10.88
 483,650 11.06 11.13 10.83 0 400,000 -8.8
13/02/2019
11.06
 296,830 11.13 11.23 10.98 104,760 300,490 -4.3
12/02/2019
11.13
 305,080 10.86 11.23 10.88 73,490 0 1.6
11/02/2019
10.86
 127,800 10.86 10.98 10.83 5,330 0 0.1
01/02/2019
10.86
 68,760 10.91 10.93 10.68 0 0 0
31/01/2019
10.91
 94,310 10.81 10.91 10.71 50,000 0 1.1
30/01/2019
10.81
 46,150 10.93 10.96 10.78 0 0 0
29/01/2019
10.93
 46,570 10.93 10.93 10.78 0 0 0
28/01/2019
10.93
 82,290 10.78 11.01 10.91 50,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |