CTCP Cao su Đà Nẵng (drc)

14.95
0.10
(0.67%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |