CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
11.59
 212,200 11.54 11.77 11.51 8,900 0 0.2
26/03/2019
11.54
 247,200 11.54 11.74 11.48 0 11,600 -0.3
25/03/2019
11.54
 643,960 12.01 12.01 11.54 0 580 -0.0
22/03/2019
12.01
 400,090 12.11 12.27 11.93 0 6,460 -0.1
21/03/2019
12.11
 679,850 12.63 12.79 12.11 5,000 730 0.1
20/03/2019
12.63
 519,350 12.37 12.68 12.21 15,000 470 0.3
19/03/2019
12.37
 476,020 12.92 12.94 12.37 2,000 0 0.0
18/03/2019
12.92
 714,320 12.74 13.02 12.61 3,210 1,870 0.0
15/03/2019
12.74
 675,540 12.50 12.89 12.45 20,000 0 0.5
14/03/2019
12.50
 605,260 12.50 12.87 12.40 100 7,350 -0.2
13/03/2019
12.50
 841,980 12.55 12.89 12.47 100,010 0 2.4
12/03/2019
12.55
 1,807,340 11.74 12.55 11.85 280,630 9,310 6.4
11/03/2019
11.74
 239,190 11.67 11.80 11.61 0 15,720 -0.4
08/03/2019
11.67
 637,980 11.85 11.85 11.59 1,010 134,440 -3.0
07/03/2019
11.85
 343,560 12.11 12.16 11.85 0 61,700 -1.4
06/03/2019
12.11
 669,740 12.08 12.34 11.85 1,870 119,240 -2.7
05/03/2019
12.08
 993,280 11.90 12.32 11.90 0 16,020 -0.4
04/03/2019
11.90
 437,090 11.64 11.95 11.64 7,500 680 0.2
01/03/2019
11.64
 132,110 11.59 11.74 11.48 0 1,380 -0.0
28/02/2019
11.59
 467,760 11.74 11.82 11.48 13,030 520 0.3
27/02/2019
11.74
 346,200 11.59 11.85 11.54 10 0 0.0
26/02/2019
11.59
 212,810 11.64 11.64 11.46 0 1,300 -0.0
25/02/2019
11.64
 308,700 11.51 11.64 11.38 0 14,940 -0.3
22/02/2019
11.51
 413,510 11.27 11.61 11.22 40 3,000 -0.1
21/02/2019
11.27
 148,710 11.07 11.30 10.96 0 4,510 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |