CTCP Cao su Đà Nẵng (drc)

14.90
0.05
(0.34%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |