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)
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
06/08/2018
12.31
 52,520 12.31 12.42 12.16 0 0 0
03/08/2018
12.31
 167,110 12.26 12.57 12.26 2,100 0 0.1
02/08/2018
12.26
 76,700 12.31 12.54 12.16 60 0 0.0
01/08/2018
12.31
 204,920 12.65 12.65 12.26 3,000 0 0.1
31/07/2018
12.65
 127,260 12.67 12.70 12.52 0 5,000 -0.1
30/07/2018
12.67
 175,140 12.36 12.83 12.36 3,020 0 0.1
27/07/2018
12.36
 368,590 12.05 12.67 11.90 100,000 0 2.4
26/07/2018
12.05
 106,670 11.75 12.05 11.69 0 0 0
25/07/2018
11.75
 76,890 11.80 11.90 11.67 110 0 0.0
24/07/2018
11.80
 182,800 12.21 12.21 11.49 3,000 0 0.1
23/07/2018
12.21
 202,560 12.52 12.52 12.21 0 0 0
20/07/2018
12.52
 342,130 12.72 12.72 12.34 55,850 0 1.4
19/07/2018
12.72
 468,390 12.62 12.88 12.52 0 11,000 -0.3
18/07/2018
12.62
 757,860 12.21 12.62 12.23 63,000 0 1.5
17/07/2018
12.21
 516,120 12.05 12.26 11.85 100,000 0 2.4
16/07/2018
12.05
 231,210 11.57 12.26 11.33 27,460 0 0.6
13/07/2018
11.57
 76,340 11.44 11.62 11.44 16,540 3,850 0.3
12/07/2018
11.44
 153,500 11.20 11.69 11.08 93,620 0 2.1
11/07/2018
11.20
 108,450 11.33 11.33 11.00 80 0 0.0
10/07/2018
11.33
 180,940 11.18 11.44 11.13 56,020 580 1.2
09/07/2018
11.18
 323,330 11.49 11.69 11.02 65,510 227,800 -3.5
06/07/2018
11.49
 412,280 11.44 11.75 11.18 10,000 7,020 0.1
05/07/2018
11.44
 209,660 11.49 11.59 11.10 40,000 0 0.9
04/07/2018
11.49
 315,470 11.49 11.80 11.44 110,000 218,590 -2.4
03/07/2018
11.49
 461,570 12.00 12.05 11.33 270,000 339,090 -1.6
02/07/2018
12.00
 231,320 12.16 12.16 11.59 5,000 0 0.1
29/06/2018
12.16
 93,480 12.31 12.42 12.11 0 0 0
28/06/2018
12.31
 95,340 12.36 12.36 12.18 30 0 0.0
27/06/2018
12.36
 553,000 12.54 12.67 12.36 103,000 284,430 -4.4
26/06/2018
12.54
 413,270 12.03 12.85 11.85 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
12.03
 208,960 11.59 12.05 11.85 0 0 0
22/06/2018
11.59
 539,390 11.49 11.81 11.39 160,540 399,390 -5.6
21/06/2018
11.49
 156,480 11.84 11.84 11.44 0 0 0
20/06/2018
11.84
 268,160 11.79 11.89 11.59 68,000 0 1.6
19/06/2018
11.79
 341,350 11.44 11.89 11.24 0 1,000 -0.0
18/06/2018
11.44
 584,130 11.84 11.94 11.19 115,000 180,780 -1.6
15/06/2018
11.84
 377,870 11.84 11.96 11.59 0 0 0
14/06/2018
11.84
 328,560 11.89 12.14 11.79 80,000 0 1.9
13/06/2018
11.89
 580,830 11.17 11.94 11.17 80,000 15,040 1.5
12/06/2018
11.17
 613,360 11.44 11.44 10.82 84,110 4,550 1.8
11/06/2018
11.44
 692,260 11.54 11.54 11.19 280,590 31,580 5.7
08/06/2018
11.54
 325,840 11.69 11.69 11.34 55,010 2,290 1.2
07/06/2018
11.69
 639,680 11.14 11.69 11.19 0 69,140 -1.6
06/06/2018
11.14
 434,580 10.65 11.14 10.60 400 135,000 -2.9
05/06/2018
10.65
 467,000 10.52 10.75 10.50 1,700 270,000 -5.7
04/06/2018
10.52
 768,100 10.25 10.55 10.25 81,410 551,170 -9.8
01/06/2018
10.25
 572,190 10.45 10.45 10.00 151,440 454,000 -6.2
31/05/2018
10.45
 544,480 10.10 10.50 9.97 204,000 233,580 -0.6
30/05/2018
10.10
 168,610 10.32 10.32 10.00 0 65,600 -1.3
29/05/2018
10.32
 281,050 9.80 10.32 9.80 60,520 69,160 -0.2
28/05/2018
9.80
 409,340 9.90 9.90 9.38 75,100 66,740 0.2
25/05/2018
9.90
 604,970 10.05 10.45 9.70 1,030 375,000 -7.6
24/05/2018
10.05
 408,370 10.60 10.70 10.05 0 188,000 -3.9
23/05/2018
10.60
 361,380 9.92 10.60 9.80 4,500 184,500 -3.6
22/05/2018
9.92
 405,420 9.95 10.20 9.92 264,000 483,000 -4.4
21/05/2018
9.95
 1,103,560 9.95 10.40 9.90 3,000 1,036,040 -20.7
18/05/2018
9.95
 470,130 10.45 10.70 9.90 0 134,790 -2.7
17/05/2018
10.45
 484,230 10.92 10.92 10.40 6,000 273,090 -5.7
16/05/2018
10.92
 362,190 11.09 11.24 10.84 5,000 125,880 -2.7
15/05/2018
11.09
 426,540 11.19 11.39 11.02 5,500 300,210 -6.6
14/05/2018
11.19
 104,250 11.19 11.39 10.94 50 50,000 -1.1
11/05/2018
11.19
 258,570 11.19 11.29 10.92 11,900 218,600 -4.6
10/05/2018
11.19
 555,120 11.59 11.59 11.07 0 140,000 -3.1
09/05/2018
11.59
 103,060 11.62 11.64 11.44 5,000 31,000 -0.6
08/05/2018
11.62
 108,910 11.74 11.81 11.54 1,300 44,000 -1.0
07/05/2018
11.74
 392,290 11.24 11.74 11.19 100 170,000 -3.9

Chính sách bảo mật | Điều khoản sử dụng |