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)
14/03/2018
13.95
 636,480 13.88 13.95 13.63 373,510 60 10.4
13/03/2018
13.88
 383,780 13.48 13.88 13.48 181,490 1,600 5.0
12/03/2018
13.48
 593,320 13.88 14.18 13.48 51,300 13,000 1.1
09/03/2018
13.88
 974,960 13.33 13.93 13.18 175,700 34,920 3.8
08/03/2018
13.33
 585,720 13.13 13.53 13.18 150,400 57,590 2.5
07/03/2018
13.13
 710,570 12.29 13.13 12.14 512,000 354,760 4.2
06/03/2018
12.29
 94,470 12.29 12.31 12.09 300 500 -0.0
05/03/2018
12.29
 189,020 12.29 12.34 12.14 50,810 101,400 -1.2
02/03/2018
12.29
 260,110 12.24 12.29 11.89 0 140,200 -3.4
01/03/2018
12.24
 425,240 12.74 12.74 12.19 8,500 1,640 0.2
28/02/2018
12.74
 283,030 12.86 12.88 12.49 5,060 20,000 -0.4
27/02/2018
12.86
 305,330 12.93 12.98 12.69 157,350 49,480 2.8
26/02/2018
12.93
 371,710 13.08 13.43 12.83 47,100 48,200 0.0
23/02/2018
13.08
 197,650 13.01 13.08 12.93 16,000 84,000 -1.8
22/02/2018
13.01
 168,030 13.33 13.33 12.98 0 32,000 -0.8
21/02/2018
13.33
 204,410 13.33 13.58 12.93 6,000 34,000 -0.7
13/02/2018
13.33
 82,530 13.33 13.38 13.03 6,000 5,120 0.0
12/02/2018
13.33
 259,660 12.88 13.33 12.83 60,000 100 1.6
09/02/2018
12.88
 156,600 13.01 13.01 12.24 13,100 0 0.3
08/02/2018
13.01
 174,180 13.01 13.03 12.69 104,400 100 2.7
07/02/2018
13.01
 260,080 12.93 13.01 12.54 102,000 3,720 2.5
06/02/2018
12.93
 1,133,050 12.74 12.93 11.86 288,220 24,620 6.5
05/02/2018
12.74
 525,670 13.26 13.26 12.64 301,500 0 7.8
02/02/2018
13.26
 494,930 13.16 13.38 12.69 249,400 1,930 6.5
01/02/2018
13.16
 550,590 13.28 13.43 13.08 401,000 69,120 8.8
31/01/2018
13.28
 576,610 13.63 13.63 13.23 113,930 94,000 0.5
30/01/2018
13.63
 523,140 13.73 13.73 13.18 98,400 120,180 -0.6
29/01/2018
13.73
 498,060 13.71 13.93 13.63 134,290 98,160 1.0
26/01/2018
13.71
 985,410 13.18 13.73 12.83 389,910 102,300 7.8
25/01/2018
13.18
 1,245,200 13.73 13.73 12.93 311,390 500 8.4
22/01/2018
13.73
 505,960 13.93 14.00 13.53 14,110 2,290 0.3
19/01/2018
13.93
 483,630 13.90 14.43 13.73 98,700 10,200 2.5
18/01/2018
13.90
 928,180 14.03 14.03 13.43 211,830 64,260 4.1
17/01/2018
14.03
 626,890 14.43 14.53 13.93 2,530 50,000 -1.4
16/01/2018
14.43
 1,670,890 14.20 14.77 14.08 85,630 20,400 1.9
15/01/2018
14.20
 1,388,590 13.28 14.20 13.23 346,700 7,410 9.4
12/01/2018
13.28
 690,720 13.68 13.80 13.26 67,160 20 1.8
11/01/2018
13.68
 802,250 13.63 13.73 13.21 85,000 3,120 2.2
10/01/2018
13.63
 1,055,640 13.90 13.90 13.43 180,400 64,090 3.2
09/01/2018
13.90
 1,032,400 13.73 13.93 13.38 260,000 16,800 6.7
08/01/2018
13.73
 777,290 13.28 13.93 13.23 50 1,500 -0.0
05/01/2018
13.28
 1,368,240 12.74 13.48 12.44 44,600 13,800 0.8
04/01/2018
12.74
 1,115,040 12.69 13.13 12.74 45,050 35,660 0.2
03/01/2018
12.69
 1,029,470 12.49 12.83 12.59 300,200 37,510 6.7
02/01/2018
12.49
 562,640 12.04 12.59 12.04 114,000 0 2.9
29/12/2017
12.04
 408,670 11.91 12.09 11.89 70,000 700 1.7
28/12/2017
11.91
 290,860 12.04 12.09 11.86 150 0 0.0
27/12/2017
12.04
 328,930 11.84 12.11 11.84 0 3,950 -0.1
26/12/2017
11.84
 653,170 11.99 12.04 11.69 0 3,100 -0.1
25/12/2017
11.99
 465,060 12.26 12.26 11.99 21,600 0 0.5
22/12/2017
12.26
 311,210 12.39 12.44 12.24 14,500 0 0.4
21/12/2017
12.39
 721,960 12.39 12.69 12.39 100 3,000 -0.1
20/12/2017
12.39
 1,104,300 12.06 12.81 11.99 3,930 12,980 -0.2
19/12/2017
12.06
 579,140 12.04 12.24 11.96 1,680 4,230 -0.1
18/12/2017
12.04
 460,040 12.06 12.26 12.04 1,480 9,020 -0.2
15/12/2017
12.06
 408,610 12.19 12.39 11.99 70 4,000 -0.1
14/12/2017
12.19
 534,310 11.79 12.29 11.69 0 4,900 -0.1
13/12/2017
11.79
 244,350 12.09 12.21 11.74 1,200 6,300 -0.1
12/12/2017
12.09
 677,440 12.04 12.29 11.24 48,710 1,170 1.1
11/12/2017
12.04
 613,160 12.29 12.44 11.74 3,660 6,590 -0.1
08/12/2017
12.29
 1,075,100 12.54 12.54 11.94 5,700 300,000 -7.2
07/12/2017
12.54
 511,710 12.76 12.93 12.51 4,400 1,200 0.1
06/12/2017
12.76
 1,701,560 12.41 13.26 12.44 258,790 11,720 6.4
05/12/2017
12.41
 2,255,580 11.62 12.41 11.67 318,690 12,940 7.4
04/12/2017
11.62
 828,270 11.27 11.64 11.27 261,820 114,710 3.4
01/12/2017
11.27
 460,340 11.19 11.39 11.12 16,000 71,120 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |