CTCP Cao su Đà Nẵng (drc)

14
-0.20
(-1.41%)
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
(2026-02-23) 		-1.15 -7.49% 10,458,100 -11,400 -0.2
14
16
14
2 tháng
(2026-01-19) 		-1.60 -10.13% 18,959,600 -25,700 -0.4
14
16
14
3 tháng
(2025-12-18) 		-0.70 -4.70% 27,651,200 -226,100 -3.4
14
16
14
6 tháng
(2025-09-19) 		-2.70 -15.98% 43,119,000 -320,100 -4.9
14
16.90
14
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,459,300 -6,283,889 -109.2
13.49
20.18
14
24 tháng
(2024-03-28) 		-9.20 -39.31% 349,680,900 -10,272,940 -234.1
13.49
27.51
14
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,963,500 -6,336,554 -156.8
13.44
27.51
14
60 tháng
(2021-04-13) 		-2.60 -15.49% 1,068,647,000 -7,772,700 -203.5
11.11
27.51
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
14.01
 201,900 14.12 14.22 13.96 47,420 4,880 1.2
21/09/2018
14.12
 380,390 14.22 14.27 14.01 60,430 51,110 0.3
20/09/2018
14.22
 275,380 14.17 14.22 14.01 75,200 7,400 1.9
19/09/2018
14.17
 493,340 14.37 14.58 14.06 213,200 155,520 1.6
18/09/2018
14.37
 189,140 14.32 14.37 14.06 15,200 1,000 0.4
17/09/2018
14.32
 380,260 14.01 14.53 14.01 200 0 0.0
14/09/2018
14.01
 377,400 13.73 14.01 13.52 1,760 2,290 -0.0
13/09/2018
13.73
 177,450 13.78 13.91 13.73 0 200 -0.0
12/09/2018
13.78
 337,240 13.96 14.06 13.75 7,900 0 0.2
11/09/2018
13.96
 376,500 13.83 14.12 13.70 0 1,000 -0.0
10/09/2018
13.83
 249,170 13.86 14.17 13.73 300 10,000 -0.3
07/09/2018
13.86
 369,420 13.34 13.91 13.32 2,850 100 0.1
06/09/2018
13.34
 189,850 13.45 13.50 13.29 200 0 0.0
05/09/2018
13.45
 187,630 13.34 13.75 13.27 2,000 0 0.1
04/09/2018
13.34
 161,970 13.24 13.50 13.19 15,200 340 0.4
31/08/2018
13.24
 381,350 13.75 13.75 13.24 2,300 13,000 -0.3
30/08/2018
13.75
 215,850 13.55 13.86 13.50 0 4,390 -0.1
29/08/2018
13.55
 269,350 13.75 13.99 13.55 0 4,970 -0.1
28/08/2018
13.75
 308,600 14.17 14.17 13.75 0 3,000 -0.1
27/08/2018
14.17
 481,860 13.83 14.32 13.73 200 5,100 -0.1
24/08/2018
13.83
 382,750 14.12 14.17 13.75 87,360 5,100 2.2
23/08/2018
14.12
 766,550 13.24 14.14 13.14 230,160 5,000 6.1
22/08/2018
13.24
 382,190 13.32 13.57 13.24 50,000 2,530 1.2
21/08/2018
13.32
 1,076,740 12.47 13.32 12.36 10,000 10,000 -0.0
20/08/2018
12.47
 140,310 12.47 12.62 12.31 100 30,000 -0.7
17/08/2018
12.47
 287,840 12.60 12.67 12.47 380 1,200 -0.0
16/08/2018
12.60
 470,570 12.29 12.70 12.05 66,640 17,990 1.2
15/08/2018
12.29
 277,950 12.29 12.36 12.05 110,000 24,450 2.0
14/08/2018
12.29
 188,710 11.85 12.31 11.85 60,000 0 1.4
13/08/2018
11.85
 173,800 11.85 12.05 11.75 30,430 8,600 0.5
10/08/2018
11.85
 112,410 12.08 12.08 11.85 0 600 -0.0
09/08/2018
12.08
 257,700 12.08 12.21 11.98 10,000 0 0.2
08/08/2018
12.08
 137,940 12.08 12.11 11.95 0 0 0
07/08/2018
12.08
 198,060 12.31 12.44 12.00 29,140 62,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |