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)
12/07/2017
14.80
 265,640 14.80 14.94 14.72 26,660 49,780 -0.7
11/07/2017
14.80
 350,700 14.70 14.99 14.68 39,020 4,860 1.0
10/07/2017
14.70
 723,510 15.28 15.28 14.65 29,700 8,000 0.7
07/07/2017
15.28
 526,420 15.48 15.58 15.28 29,110 11,000 0.6
06/07/2017
15.48
 428,770 15.82 15.82 15.48 570,740 673,100 -3.3
05/07/2017
15.82
 499,200 15.53 16.21 15.43 74,080 70,020 0.1
04/07/2017
15.53
 435,260 15.43 15.58 15.33 78,650 53,940 0.8
03/07/2017
15.43
 472,890 15.60 15.72 15.38 2,430 33,500 -1.0
30/06/2017
15.60
 349,950 15.65 15.65 15.41 10,030 0 0.3
29/06/2017
15.65
 937,480 15.38 15.67 15.28 43,650 72,040 -0.9
28/06/2017
15.38
 388,650 15.58 15.65 15.28 29,070 50,100 -0.7
27/06/2017
15.58
 631,360 16.01 16.04 15.43 28,110 150,110 -3.9
26/06/2017
16.01
 604,420 16.31 16.35 15.97 99,110 72,120 0.9
23/06/2017
16.31
 1,270,540 15.45 16.31 15.36 268,150 35,370 7.6
22/06/2017
15.45
 716,270 15.38 15.62 15.31 132,460 173,220 -1.3
21/06/2017
15.38
 766,190 15.77 15.77 15.14 86,550 10,000 2.4
20/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2017
15.77
 580,330 15.77 16.04 15.77 28,610 6,700 0.7
19/06/2017
15.77
 1,063,790 15.77 15.96 15.58 55,300 62,400 -0.2
16/06/2017
15.77
 858,240 15.44 16.05 15.44 158,740 70,990 2.9
15/06/2017
15.44
 957,910 15.42 15.63 15.12 141,500 79,650 2.0
14/06/2017
15.42
 915,940 15.77 15.82 15.40 147,800 95,430 1.7
13/06/2017
15.77
 1,175,870 15.23 15.77 15.26 349,500 1,500 11.6
12/06/2017
15.23
 2,091,250 14.41 15.26 14.46 677,810 126,500 17.8
09/06/2017
14.41
 840,940 13.90 14.55 13.88 48,890 20,500 0.8
08/06/2017
13.90
 307,750 13.71 13.90 13.62 86,020 51,000 1.0
07/06/2017
13.71
 375,060 13.90 13.90 13.69 4,500 37,580 -1.0
06/06/2017
13.90
 263,530 13.83 14.04 13.76 1,100 0 0.0
05/06/2017
13.83
 388,430 13.43 13.95 13.52 138,440 970 4.1
02/06/2017
13.43
 1,366,940 13.76 13.85 13.34 302,500 382,860 -2.3
01/06/2017
13.76
 257,500 13.66 13.85 13.66 21,000 60,000 -1.1
31/05/2017
13.66
 242,670 13.99 13.99 13.66 560 1,290 -0.0
30/05/2017
13.99
 393,880 14.23 14.27 13.90 76,400 1,300 2.3
29/05/2017
14.23
 237,050 14.34 14.46 14.23 69,730 0 2.1
26/05/2017
14.34
 361,540 14.09 14.46 14.11 120,390 0 3.7
25/05/2017
14.09
 163,480 13.99 14.20 13.97 1,250 5,000 -0.1
24/05/2017
13.99
 556,950 14.39 14.39 13.85 700 97,710 -2.9
23/05/2017
14.39
 394,660 14.53 14.55 14.30 0 60,000 -1.8
22/05/2017
14.53
 598,610 14.25 14.60 14.16 178,210 3,000 5.4
19/05/2017
14.25
 508,510 13.99 14.41 13.99 4,540 60,000 -1.7
18/05/2017
13.99
 397,960 13.97 13.99 13.78 127,970 0 3.8
17/05/2017
13.97
 314,250 13.90 14.27 13.76 6,900 1,020 0.2
16/05/2017
13.90
 593,620 14.51 14.51 13.88 0 129,660 -3.9
15/05/2017
14.51
 633,420 13.57 14.51 13.52 7,000 322,630 -9.2
12/05/2017
13.57
 649,740 13.76 13.85 13.52 80 310,170 -9.0
11/05/2017
13.76
 287,200 13.90 13.90 13.69 1,290 129,470 -3.8
10/05/2017
13.90
 694,720 13.71 14.16 13.81 3,320 242,030 -7.1
09/05/2017
13.71
 1,122,190 13.10 13.71 13.24 6,600 661,560 -19.0
08/05/2017
13.10
 434,980 13.17 13.24 13.06 0 357,510 -10.0
05/05/2017
13.17
 246,520 13.03 13.17 12.94 300 180,050 -5.0
04/05/2017
13.03
 339,900 13.03 13.08 12.92 70,430 216,750 -4.1
03/05/2017
13.03
 246,580 13.20 13.34 12.99 500 3,200 -0.1
28/04/2017
13.20
 698,850 13.27 13.43 13.08 275,000 369,980 -2.7
27/04/2017
13.27
 455,250 13.66 13.66 13.20 8,000 147,000 -4.0
26/04/2017
13.66
 114,290 13.76 13.83 13.66 41,120 60,230 -0.6
25/04/2017
13.76
 98,750 13.55 13.81 13.55 32,000 0 0.9
24/04/2017
13.55
 766,250 13.90 13.90 13.55 257,830 0 7.5
21/04/2017
13.90
 73,830 13.97 14.04 13.88 6,400 0 0.2
20/04/2017
13.97
 215,840 14.04 14.04 13.90 91,020 41,000 1.5
19/04/2017
14.04
 175,040 13.99 14.13 13.85 6,320 106,530 -3.0
18/04/2017
13.99
 234,620 14.18 14.18 13.76 0 33,610 -1.0
17/04/2017
14.18
 94,100 14.32 14.51 14.18 0 23,010 -0.7
14/04/2017
14.32
 110,680 14.46 14.46 14.11 0 6,800 -0.2
13/04/2017
14.46
 669,950 14.30 14.55 14.32 479,900 225,000 7.8
12/04/2017
14.30
 126,810 14.51 14.65 14.30 0 37,300 -1.2
11/04/2017
14.51
 147,150 14.44 14.65 14.37 1,680 37,650 -1.1
10/04/2017
14.44
 258,390 14.51 14.51 14.32 134,400 22,870 3.4
07/04/2017
14.51
 251,650 14.51 14.60 14.41 132,520 93,940 1.2
05/04/2017
14.51
 359,330 14.30 14.51 14.13 12,800 0 0.4
04/04/2017
14.30
 276,700 14.51 14.65 14.23 800 18,560 -0.6
03/04/2017
14.51
 385,730 14.62 14.69 14.32 172,000 180,860 -0.3
31/03/2017
14.62
 380,760 14.72 14.83 14.51 89,720 153,620 -2.0
30/03/2017
14.72
 756,690 14.93 15.12 14.72 110,590 218,660 -3.4
29/03/2017
14.93
 322,180 14.98 15.12 14.86 181,590 250,000 -2.2
28/03/2017
14.98
 229,340 14.93 15.09 14.88 4,220 60,840 -1.8
27/03/2017
14.93
 238,480 14.98 15.21 14.88 56,560 101,100 -1.4
24/03/2017
14.98
 820,320 15.44 15.49 14.83 163,160 70,650 2.9
23/03/2017
15.44
 196,870 15.33 15.49 15.33 203,273 192,013 0.4
22/03/2017
15.33
 173,400 15.68 15.70 15.30 5,840 12,280 -0.2
21/03/2017
15.68
 216,650 15.68 15.70 15.56 205,870 52,000 5.1
20/03/2017
15.68
 152,070 15.70 15.82 15.68 4,140 3,880 0.0
17/03/2017
15.70
 363,370 15.49 15.70 15.35 147,800 0 4.9
16/03/2017
15.49
 251,150 15.44 15.63 15.35 115,770 15,960 3.3
15/03/2017
15.44
 168,970 15.42 15.51 15.28 155,920 2,710 5.0
14/03/2017
15.42
 234,730 15.19 15.44 15.12 0 260 -0.0
13/03/2017
15.19
 161,710 15.33 15.35 15.09 2,200 0 0.1
10/03/2017
15.33
 199,780 15.54 15.72 15.30 3,850 5,080 -0.0
09/03/2017
15.54
 140,970 15.77 15.82 15.54 1,420 44,390 -1.4
08/03/2017
15.77
 405,640 15.49 15.86 15.44 89,880 63,010 0.9
07/03/2017
15.49
 501,280 15.61 15.63 15.35 264,640 137,000 4.2
06/03/2017
15.61
 706,910 15.16 15.63 15.19 388,790 0 12.9
03/03/2017
15.16
 196,830 14.83 15.21 14.74 93,000 0 3.0
02/03/2017
14.83
 230,750 14.93 15.12 14.74 121,000 30,080 2.9
01/03/2017
14.93
 358,200 14.62 14.98 14.51 166,750 5,910 5.1
28/02/2017
14.62
 423,640 14.88 14.98 14.62 65,090 75,020 -0.3
27/02/2017
14.88
 444,210 15.00 15.00 14.74 158,710 2,200 5.0
24/02/2017
15.00
 302,090 15.33 15.33 15.00 10,100 3,000 0.2
23/02/2017
15.33
 300,550 15.40 15.40 15.16 37,700 26,250 0.4
22/02/2017
15.40
 679,720 15.26 15.65 15.30 15,000 225,758 -7.0
21/02/2017
15.26
 1,100,400 14.69 15.42 14.74 6,000 308,100 -9.9
20/02/2017
14.69
 546,790 14.51 14.69 14.44 1,036,060 1,195,930 -5.0

Chính sách bảo mật | Điều khoản sử dụng |