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)
30/11/2017
11.19
 494,290 11.39 11.49 11.19 12,480 61,170 -1.1
29/11/2017
11.39
 576,370 11.62 11.62 11.34 11,520 135,630 -2.9
28/11/2017
11.62
 730,810 11.64 11.81 11.59 7,090 50,500 -1.0
27/11/2017
11.64
 652,620 11.39 11.77 11.39 128,000 0 3.0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
11.39
 605,950 11.29 11.44 11.27 13,060 44,000 -0.7
23/11/2017
11.29
 587,920 11.34 11.68 11.24 40,050 750 0.9
22/11/2017
11.34
 740,230 11.05 11.37 11.05 800 9,600 -0.2
21/11/2017
11.05
 812,020 11.05 11.34 10.90 214,090 34,900 4.1
20/11/2017
11.05
 557,750 11.41 11.41 11.00 2,500 0 0.1
17/11/2017
11.41
 600,010 11.78 11.93 11.20 127,950 63,480 1.5
16/11/2017
11.78
 1,128,040 11.54 11.97 11.49 342,700 600 8.3
15/11/2017
11.54
 891,110 11.10 11.54 10.81 152,800 12,200 3.3
14/11/2017
11.10
 610,090 11.44 11.44 11.00 1,030 4,380 -0.1
13/11/2017
11.44
 1,674,850 10.71 11.44 11.00 258,140 7,350 5.8
10/11/2017
10.71
 1,196,500 10.03 10.71 10.17 3,270 0 0.1
09/11/2017
10.03
 828,220 10.03 10.08 9.93 271,050 355,760 -1.7
08/11/2017
10.03
 518,500 9.88 10.05 9.83 10,000 250,000 -4.9
07/11/2017
9.88
 313,910 9.93 10.03 9.83 7,250 120,500 -2.3
06/11/2017
9.93
 606,190 9.76 10.15 9.64 356,460 501,500 -3.0
03/11/2017
9.76
 230,350 9.91 9.91 9.64 1,550 70,520 -1.4
02/11/2017
9.91
 383,750 9.88 10.12 9.78 67,610 79,000 -0.2
01/11/2017
9.88
 390,550 9.64 9.88 9.59 181,560 33,400 3.0
31/10/2017
9.64
 213,440 9.64 9.73 9.59 14,990 41,500 -0.5
30/10/2017
9.64
 288,610 9.73 9.91 9.64 55,010 129,300 -1.5
27/10/2017
9.73
 276,550 9.69 9.95 9.69 0 143,620 -2.9
26/10/2017
9.69
 421,170 9.71 9.98 9.66 8,690 86,900 -1.6
25/10/2017
9.71
 290,610 9.78 9.81 9.69 10,290 78,570 -1.4
24/10/2017
9.78
 618,190 9.95 9.95 9.71 12,420 96,100 -1.7
23/10/2017
9.95
 304,450 10.17 10.17 9.83 9,760 25,700 -0.3
20/10/2017
10.17
 361,650 10.32 10.32 10.08 13,320 53,250 -0.8
19/10/2017
10.32
 526,240 10.08 10.47 10.08 2,300 299,800 -6.3
18/10/2017
10.08
 239,810 9.95 10.20 9.95 14,900 106,300 -1.9
17/10/2017
9.95
 296,600 10.05 10.05 9.95 500 110,300 -2.3
16/10/2017
10.05
 443,110 10.27 10.32 10.05 640 206,930 -4.3
13/10/2017
10.27
 355,370 10.39 10.39 10.27 17,350 187,000 -3.6
12/10/2017
10.39
 544,200 10.66 10.66 10.32 55,800 254,300 -4.2
11/10/2017
10.66
 521,560 10.71 10.76 10.54 52,960 191,860 -3.0
10/10/2017
10.71
 256,830 10.90 10.90 10.68 250 152,470 -3.4
09/10/2017
10.90
 228,410 10.51 10.93 10.51 750 30,500 -0.7
06/10/2017
10.51
 397,690 10.71 10.71 10.42 40 20,000 -0.4
05/10/2017
10.71
 380,640 10.85 10.88 10.66 2,210 10,000 -0.2
04/10/2017
10.85
 206,410 10.98 11.07 10.83 2,430 36,000 -0.8
03/10/2017
10.98
 159,100 11.02 11.10 10.98 850 23,860 -0.5
02/10/2017
11.02
 340,570 11.20 11.32 11.02 200 106,640 -2.5
29/09/2017
11.20
 248,660 11.02 11.20 11.02 53,170 43,910 0.2
28/09/2017
11.02
 131,910 11.12 11.17 11.02 900 36,640 -0.8
27/09/2017
11.12
 388,940 11.15 11.24 11.10 11,800 241,520 -5.3
26/09/2017
11.15
 277,750 11.15 11.20 11.05 0 118,840 -2.7
25/09/2017
11.15
 316,070 11.10 11.22 11.05 3,800 183,550 -4.1
22/09/2017
11.10
 623,350 11.24 11.34 11.10 7,400 439,600 -9.9
21/09/2017
11.24
 751,580 11.34 11.44 11.24 5,000 600,570 -13.8
20/09/2017
11.34
 404,610 11.34 11.44 11.29 1,000 272,710 -6.3
19/09/2017
11.34
 785,050 11.61 11.68 11.20 200 672,340 -15.6
18/09/2017
11.61
 233,580 11.61 11.83 11.58 1,000 141,540 -3.4
15/09/2017
11.61
 755,240 12.07 12.07 11.58 199,650 859,920 -15.9
14/09/2017
12.07
 329,460 11.68 12.14 11.68 5,860 20,000 -0.3
13/09/2017
11.68
 242,890 11.54 11.83 11.46 2,500 70,000 -1.6
12/09/2017
11.54
 206,300 11.44 11.54 11.34 15,680 116,780 -2.4
11/09/2017
11.44
 137,600 11.49 11.56 11.44 14,160 0 0.3
08/09/2017
11.49
 76,920 11.37 11.56 11.44 3,950 1,550 0.1
07/09/2017
11.37
 214,730 11.27 11.54 11.29 1,200 159,840 -3.7
06/09/2017
11.27
 613,280 11.58 11.78 11.24 3,690 174,590 -4.0
05/09/2017
11.58
 464,920 11.90 11.97 11.54 160 0 0.0
01/09/2017
11.90
 145,630 12.00 12.02 11.88 3,940 0 0.1
31/08/2017
12.00
 116,380 12.12 12.12 11.95 300 12,050 -0.3
30/08/2017
12.12
 123,770 12.07 12.17 12.02 2,790 0 0.1
29/08/2017
12.07
 120,720 12.12 12.14 11.97 230 2,730 -0.1
28/08/2017
12.12
 377,700 12.34 12.34 12.10 50,000 3,840 1.2
25/08/2017
12.34
 201,380 12.44 12.51 12.27 300 0 0.0
24/08/2017
12.44
 104,430 12.51 12.56 12.36 2,100 0 0.1
23/08/2017
12.51
 124,690 12.51 12.51 12.34 450 0 0.0
22/08/2017
12.51
 159,560 12.66 12.66 12.46 4,880 0 0.1
21/08/2017
12.66
 125,870 12.70 12.78 12.58 9,250 20,000 -0.3
18/08/2017
12.70
 103,200 12.68 12.75 12.68 3,100 40,040 -1.0
17/08/2017
12.68
 113,010 12.85 12.95 12.68 2,700 1,000 0.0
16/08/2017
12.85
 240,290 12.63 12.90 12.63 2,500 52,000 -1.3
15/08/2017
12.63
 102,460 12.63 12.66 12.56 220 30,000 -0.8
14/08/2017
12.63
 106,360 12.53 12.70 12.51 6,100 10,100 -0.1
11/08/2017
12.53
 115,910 12.61 12.66 12.51 950 24,970 -0.6
10/08/2017
12.61
 122,020 12.70 12.73 12.56 3,010 0 0.1
09/08/2017
12.70
 150,760 12.95 12.95 12.63 7,210 1,600 0.1
08/08/2017
12.95
 190,330 13.02 13.07 12.85 13,160 200 0.3
07/08/2017
13.02
 556,620 12.53 13.02 12.56 59,750 223,020 -4.3
04/08/2017
12.53
 317,110 12.56 12.66 12.46 91,940 199,330 -2.8
03/08/2017
12.56
 368,710 12.44 12.80 12.46 227,160 264,260 -1.0
02/08/2017
12.44
 639,930 12.87 12.87 12.31 97,240 69,200 0.7
01/08/2017
12.87
 383,470 13.07 13.14 12.87 69,170 135,000 -1.7
31/07/2017
13.07
 305,810 13.19 13.22 13.07 87,690 10,000 2.1
28/07/2017
13.19
 237,570 13.19 13.24 13.14 36,130 12,250 0.6
27/07/2017
13.19
 327,870 13.14 13.34 13.09 85,510 41,000 1.2
26/07/2017
13.14
 354,730 13.34 13.39 13.04 7,050 84,200 -2.1
25/07/2017
13.34
 255,080 12.95 13.36 12.90 41,870 9,650 0.9
24/07/2017
12.95
 243,400 13.04 13.09 12.75 41,990 0 1.1
21/07/2017
13.04
 1,027,050 13.92 13.92 13.04 41,680 223,200 -4.9
20/07/2017
13.92
 337,040 14.12 14.12 13.90 40,450 22,410 0.5
19/07/2017
14.12
 231,140 14.12 14.26 14.02 90,100 140,160 -1.5
18/07/2017
14.12
 445,550 14.24 14.24 13.87 1,540 100,010 -2.8
17/07/2017
14.24
 614,740 14.77 14.82 14.24 30,500 197,720 -5.0
14/07/2017
14.77
 193,040 14.60 14.85 14.58 4,900 14,000 -0.3
13/07/2017
14.60
 336,320 14.80 14.80 14.60 23,060 28,650 -0.2

Chính sách bảo mật | Điều khoản sử dụng |