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)
05/09/2018
12.92
 187,630 12.82 13.21 12.74 2,000 0 0.1
04/09/2018
12.82
 161,970 12.72 12.97 12.67 15,200 340 0.4
31/08/2018
12.72
 381,350 13.21 13.21 12.72 2,300 13,000 -0.3
30/08/2018
13.21
 215,850 13.02 13.31 12.97 0 4,390 -0.1
29/08/2018
13.02
 269,350 13.21 13.44 13.02 0 4,970 -0.1
28/08/2018
13.21
 308,600 13.61 13.61 13.21 0 3,000 -0.1
27/08/2018
13.61
 481,860 13.29 13.76 13.19 200 5,100 -0.1
24/08/2018
13.29
 382,750 13.56 13.61 13.21 87,360 5,100 2.2
23/08/2018
13.56
 766,550 12.72 13.58 12.62 230,160 5,000 6.1
22/08/2018
12.72
 382,190 12.79 13.04 12.72 50,000 2,530 1.2
21/08/2018
12.79
 1,076,740 11.98 12.79 11.88 10,000 10,000 -0.0
20/08/2018
11.98
 140,310 11.98 12.12 11.83 100 30,000 -0.7
17/08/2018
11.98
 287,840 12.10 12.17 11.98 380 1,200 -0.0
16/08/2018
12.10
 470,570 11.80 12.20 11.58 66,640 17,990 1.2
15/08/2018
11.80
 277,950 11.80 11.88 11.58 110,000 24,450 2.0
14/08/2018
11.80
 188,710 11.38 11.83 11.38 60,000 0 1.4
13/08/2018
11.38
 173,800 11.38 11.58 11.28 30,430 8,600 0.5
10/08/2018
11.38
 112,410 11.60 11.60 11.38 0 600 -0.0
09/08/2018
11.60
 257,700 11.60 11.73 11.51 10,000 0 0.2
08/08/2018
11.60
 137,940 11.60 11.63 11.48 0 0 0
07/08/2018
11.60
 198,060 11.83 11.95 11.53 29,140 62,300 -0.8
06/08/2018
11.83
 52,520 11.83 11.93 11.68 0 0 0
03/08/2018
11.83
 167,110 11.78 12.07 11.78 2,100 0 0.1
02/08/2018
11.78
 76,700 11.83 12.05 11.68 60 0 0.0
01/08/2018
11.83
 204,920 12.15 12.15 11.78 3,000 0 0.1
31/07/2018
12.15
 127,260 12.17 12.20 12.03 0 5,000 -0.1
30/07/2018
12.17
 175,140 11.88 12.32 11.88 3,020 0 0.1
27/07/2018
11.88
 368,590 11.58 12.17 11.43 100,000 0 2.4
26/07/2018
11.58
 106,670 11.28 11.58 11.23 0 0 0
25/07/2018
11.28
 76,890 11.33 11.43 11.21 110 0 0.0
24/07/2018
11.33
 182,800 11.73 11.73 11.04 3,000 0 0.1
23/07/2018
11.73
 202,560 12.03 12.03 11.73 0 0 0
20/07/2018
12.03
 342,130 12.22 12.22 11.85 55,850 0 1.4
19/07/2018
12.22
 468,390 12.12 12.37 12.03 0 11,000 -0.3
18/07/2018
12.12
 757,860 11.73 12.12 11.75 63,000 0 1.5
17/07/2018
11.73
 516,120 11.58 11.78 11.38 100,000 0 2.4
16/07/2018
11.58
 231,210 11.11 11.78 10.89 27,460 0 0.6
13/07/2018
11.11
 76,340 10.99 11.16 10.99 16,540 3,850 0.3
12/07/2018
10.99
 153,500 10.76 11.23 10.64 93,620 0 2.1
11/07/2018
10.76
 108,450 10.89 10.89 10.57 80 0 0.0
10/07/2018
10.89
 180,940 10.74 10.99 10.69 56,020 580 1.2
09/07/2018
10.74
 323,330 11.04 11.23 10.59 65,510 227,800 -3.5
06/07/2018
11.04
 412,280 10.99 11.28 10.74 10,000 7,020 0.1
05/07/2018
10.99
 209,660 11.04 11.13 10.66 40,000 0 0.9
04/07/2018
11.04
 315,470 11.04 11.33 10.99 110,000 218,590 -2.4
03/07/2018
11.04
 461,570 11.53 11.58 10.89 270,000 339,090 -1.6
02/07/2018
11.53
 231,320 11.68 11.68 11.13 5,000 0 0.1
29/06/2018
11.68
 93,480 11.83 11.93 11.63 0 0 0
28/06/2018
11.83
 95,340 11.88 11.88 11.70 30 0 0.0
27/06/2018
11.88
 553,000 12.05 12.17 11.88 103,000 284,430 -4.4
26/06/2018
12.05
 413,270 11.56 12.35 11.38 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
11.56
 208,960 11.13 11.58 11.38 0 0 0
22/06/2018
11.13
 539,390 11.04 11.35 10.94 160,540 399,390 -5.6
21/06/2018
11.04
 156,480 11.37 11.37 10.99 0 0 0
20/06/2018
11.37
 268,160 11.33 11.42 11.13 68,000 0 1.6
19/06/2018
11.33
 341,350 10.99 11.42 10.80 0 1,000 -0.0
18/06/2018
10.99
 584,130 11.37 11.47 10.75 115,000 180,780 -1.6
15/06/2018
11.37
 377,870 11.37 11.49 11.13 0 0 0
14/06/2018
11.37
 328,560 11.42 11.66 11.33 80,000 0 1.9
13/06/2018
11.42
 580,830 10.73 11.47 10.73 80,000 15,040 1.5
12/06/2018
10.73
 613,360 10.99 10.99 10.39 84,110 4,550 1.8
11/06/2018
10.99
 692,260 11.09 11.09 10.75 280,590 31,580 5.7
08/06/2018
11.09
 325,840 11.23 11.23 10.90 55,010 2,290 1.2
07/06/2018
11.23
 639,680 10.70 11.23 10.75 0 69,140 -1.6
06/06/2018
10.70
 434,580 10.23 10.70 10.18 400 135,000 -2.9
05/06/2018
10.23
 467,000 10.11 10.32 10.08 1,700 270,000 -5.7
04/06/2018
10.11
 768,100 9.84 10.13 9.84 81,410 551,170 -9.8
01/06/2018
9.84
 572,190 10.04 10.04 9.61 151,440 454,000 -6.2
31/05/2018
10.04
 544,480 9.70 10.08 9.58 204,000 233,580 -0.6
30/05/2018
9.70
 168,610 9.92 9.92 9.61 0 65,600 -1.3
29/05/2018
9.92
 281,050 9.41 9.92 9.41 60,520 69,160 -0.2
28/05/2018
9.41
 409,340 9.51 9.51 9.01 75,100 66,740 0.2
25/05/2018
9.51
 604,970 9.65 10.04 9.32 1,030 375,000 -7.6
24/05/2018
9.65
 408,370 10.18 10.27 9.65 0 188,000 -3.9
23/05/2018
10.18
 361,380 9.53 10.18 9.41 4,500 184,500 -3.6
22/05/2018
9.53
 405,420 9.56 9.80 9.53 264,000 483,000 -4.4
21/05/2018
9.56
 1,103,560 9.56 9.99 9.51 3,000 1,036,040 -20.7
18/05/2018
9.56
 470,130 10.04 10.27 9.51 0 134,790 -2.7
17/05/2018
10.04
 484,230 10.49 10.49 9.99 6,000 273,090 -5.7
16/05/2018
10.49
 362,190 10.66 10.80 10.42 5,000 125,880 -2.7
15/05/2018
10.66
 426,540 10.75 10.94 10.59 5,500 300,210 -6.6
14/05/2018
10.75
 104,250 10.75 10.94 10.51 50 50,000 -1.1
11/05/2018
10.75
 258,570 10.75 10.85 10.49 11,900 218,600 -4.6
10/05/2018
10.75
 555,120 11.13 11.13 10.63 0 140,000 -3.1
09/05/2018
11.13
 103,060 11.16 11.18 10.99 5,000 31,000 -0.6
08/05/2018
11.16
 108,910 11.28 11.35 11.09 1,300 44,000 -1.0
07/05/2018
11.28
 392,290 10.80 11.28 10.75 100 170,000 -3.9
04/05/2018
10.80
 346,090 11.04 11.37 10.80 0 276,020 -6.4
03/05/2018
11.04
 431,210 10.87 11.23 10.47 0 170,000 -3.8
02/05/2018
10.87
 400,120 11.66 11.66 10.87 200 190,200 -4.4
27/04/2018
11.66
 414,990 10.97 11.66 10.99 83,140 129,000 -1.0
26/04/2018
10.97
 451,550 11.61 11.78 10.80 200 83,340 -2.0
24/04/2018
11.61
 342,830 11.61 11.80 11.47 20,000 210,000 -4.6
23/04/2018
11.61
 403,150 12.19 12.33 11.61 6,210 170,750 -4.1
20/04/2018
12.19
 581,740 11.95 12.35 11.71 10,450 470,190 -11.4
19/04/2018
11.95
 375,860 12.47 12.57 11.71 50 91,460 -2.3
18/04/2018
12.47
 266,600 12.59 12.83 12.47 100 55,350 -1.5
17/04/2018
12.59
 206,700 12.04 12.59 12.14 324,020 325,020 -0.0
16/04/2018
12.04
 457,870 12.33 12.90 11.95 150 260,020 -6.7
13/04/2018
12.33
 528,910 13.14 13.29 12.28 770 150,000 -4.0

Chính sách bảo mật | Điều khoản sử dụng |