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)
12/04/2018
13.14
 204,780 13.14 13.21 12.86 2,140 0 0.1
11/04/2018
13.14
 591,160 13.86 13.95 13.14 23,100 109,170 -2.4
10/04/2018
13.86
 627,550 14.48 14.48 13.67 39,000 650 1.1
09/04/2018
14.48
 472,890 14.34 14.53 14.19 105,600 9,270 2.9
06/04/2018
14.34
 505,150 14.53 14.58 14.24 9,000 0 0.3
05/04/2018
14.53
 219,390 14.77 14.77 14.41 5,340 13,900 -0.3
04/04/2018
14.77
 673,320 14.43 14.86 14.34 348,670 9,380 10.5
03/04/2018
14.43
 601,120 14.77 14.86 14.24 105,040 350,390 -7.4
02/04/2018
14.77
 1,098,290 14.34 15.01 14.34 57,680 36,340 0.6
30/03/2018
14.34
 508,620 14.19 14.34 13.67 251,360 204,770 1.4
29/03/2018
14.19
 1,042,370 13.67 14.43 13.67 100,000 174,300 -2.2
28/03/2018
13.67
 496,450 13.52 13.95 13.38 117,370 121,110 -0.1
27/03/2018
13.52
 625,150 13.86 14.41 13.52 57,200 197,500 -4.0
26/03/2018
13.86
 702,280 13.98 14.53 13.76 0 222,230 -6.5
23/03/2018
13.98
 1,202,910 13.52 13.98 13.19 388,080 135,000 7.2
22/03/2018
13.52
 340,440 13.60 13.62 13.33 100,000 30,700 2.0
21/03/2018
13.60
 573,800 13.43 13.69 13.38 122,810 0 3.5
20/03/2018
13.43
 384,980 13.29 13.62 12.90 100,000 0 2.8
19/03/2018
13.29
 522,290 13.74 14.00 13.29 15,060 1,420 0.4
16/03/2018
13.74
 552,990 13.43 14.03 13.24 70,000 100,150 -0.9
15/03/2018
13.43
 470,790 13.40 13.43 13.29 253,140 50,750 5.7
14/03/2018
13.40
 636,480 13.33 13.40 13.09 373,510 60 10.4
13/03/2018
13.33
 383,780 12.95 13.33 12.95 181,490 1,600 5.0
12/03/2018
12.95
 593,320 13.33 13.62 12.95 51,300 13,000 1.1
09/03/2018
13.33
 974,960 12.81 13.38 12.66 175,700 34,920 3.8
08/03/2018
12.81
 585,720 12.62 13.00 12.66 150,400 57,590 2.5
07/03/2018
12.62
 710,570 11.80 12.62 11.66 512,000 354,760 4.2
06/03/2018
11.80
 94,470 11.80 11.83 11.61 300 500 -0.0
05/03/2018
11.80
 189,020 11.80 11.85 11.66 50,810 101,400 -1.2
02/03/2018
11.80
 260,110 11.76 11.80 11.42 0 140,200 -3.4
01/03/2018
11.76
 425,240 12.23 12.23 11.71 8,500 1,640 0.2
28/02/2018
12.23
 283,030 12.35 12.38 11.99 5,060 20,000 -0.4
27/02/2018
12.35
 305,330 12.42 12.47 12.19 157,350 49,480 2.8
26/02/2018
12.42
 371,710 12.57 12.90 12.33 47,100 48,200 0.0
23/02/2018
12.57
 197,650 12.50 12.57 12.42 16,000 84,000 -1.8
22/02/2018
12.50
 168,030 12.81 12.81 12.47 0 32,000 -0.8
21/02/2018
12.81
 204,410 12.81 13.05 12.42 6,000 34,000 -0.7
13/02/2018
12.81
 82,530 12.81 12.86 12.52 6,000 5,120 0.0
12/02/2018
12.81
 259,660 12.38 12.81 12.33 60,000 100 1.6
09/02/2018
12.38
 156,600 12.50 12.50 11.76 13,100 0 0.3
08/02/2018
12.50
 174,180 12.50 12.52 12.19 104,400 100 2.7
07/02/2018
12.50
 260,080 12.42 12.50 12.04 102,000 3,720 2.5
06/02/2018
12.42
 1,133,050 12.23 12.42 11.40 288,220 24,620 6.5
05/02/2018
12.23
 525,670 12.74 12.74 12.14 301,500 0 7.8
02/02/2018
12.74
 494,930 12.64 12.86 12.19 249,400 1,930 6.5
01/02/2018
12.64
 550,590 12.76 12.90 12.57 401,000 69,120 8.8
31/01/2018
12.76
 576,610 13.09 13.09 12.71 113,930 94,000 0.5
30/01/2018
13.09
 523,140 13.19 13.19 12.66 98,400 120,180 -0.6
29/01/2018
13.19
 498,060 13.17 13.38 13.09 134,290 98,160 1.0
26/01/2018
13.17
 985,410 12.66 13.19 12.33 389,910 102,300 7.8
25/01/2018
12.66
 1,245,200 13.19 13.19 12.42 311,390 500 8.4
22/01/2018
13.19
 505,960 13.38 13.45 13.00 14,110 2,290 0.3
19/01/2018
13.38
 483,630 13.36 13.86 13.19 98,700 10,200 2.5
18/01/2018
13.36
 928,180 13.48 13.48 12.90 211,830 64,260 4.1
17/01/2018
13.48
 626,890 13.86 13.95 13.38 2,530 50,000 -1.4
16/01/2018
13.86
 1,670,890 13.64 14.19 13.52 85,630 20,400 1.9
15/01/2018
13.64
 1,388,590 12.76 13.64 12.71 346,700 7,410 9.4
12/01/2018
12.76
 690,720 13.14 13.26 12.74 67,160 20 1.8
11/01/2018
13.14
 802,250 13.09 13.19 12.69 85,000 3,120 2.2
10/01/2018
13.09
 1,055,640 13.36 13.36 12.90 180,400 64,090 3.2
09/01/2018
13.36
 1,032,400 13.19 13.38 12.86 260,000 16,800 6.7
08/01/2018
13.19
 777,290 12.76 13.38 12.71 50 1,500 -0.0
05/01/2018
12.76
 1,368,240 12.23 12.95 11.95 44,600 13,800 0.8
04/01/2018
12.23
 1,115,040 12.19 12.62 12.23 45,050 35,660 0.2
03/01/2018
12.19
 1,029,470 11.99 12.33 12.09 300,200 37,510 6.7
02/01/2018
11.99
 562,640 11.56 12.09 11.56 114,000 0 2.9
29/12/2017
11.56
 408,670 11.45 11.61 11.42 70,000 700 1.7
28/12/2017
11.45
 290,860 11.56 11.61 11.40 150 0 0.0
27/12/2017
11.56
 328,930 11.37 11.64 11.37 0 3,950 -0.1
26/12/2017
11.37
 653,170 11.52 11.56 11.23 0 3,100 -0.1
25/12/2017
11.52
 465,060 11.78 11.78 11.52 21,600 0 0.5
22/12/2017
11.78
 311,210 11.90 11.95 11.76 14,500 0 0.4
21/12/2017
11.90
 721,960 11.90 12.19 11.90 100 3,000 -0.1
20/12/2017
11.90
 1,104,300 11.59 12.31 11.52 3,930 12,980 -0.2
19/12/2017
11.59
 579,140 11.56 11.76 11.49 1,680 4,230 -0.1
18/12/2017
11.56
 460,040 11.59 11.78 11.56 1,480 9,020 -0.2
15/12/2017
11.59
 408,610 11.71 11.90 11.52 70 4,000 -0.1
14/12/2017
11.71
 534,310 11.33 11.80 11.23 0 4,900 -0.1
13/12/2017
11.33
 244,350 11.61 11.73 11.28 1,200 6,300 -0.1
12/12/2017
11.61
 677,440 11.56 11.80 10.80 48,710 1,170 1.1
11/12/2017
11.56
 613,160 11.80 11.95 11.28 3,660 6,590 -0.1
08/12/2017
11.80
 1,075,100 12.04 12.04 11.47 5,700 300,000 -7.2
07/12/2017
12.04
 511,710 12.26 12.42 12.02 4,400 1,200 0.1
06/12/2017
12.26
 1,701,560 11.92 12.74 11.95 258,790 11,720 6.4
05/12/2017
11.92
 2,255,580 11.16 11.92 11.21 318,690 12,940 7.4
04/12/2017
11.16
 828,270 10.82 11.18 10.82 261,820 114,710 3.4
01/12/2017
10.82
 460,340 10.75 10.94 10.68 16,000 71,120 -1.2
30/11/2017
10.75
 494,290 10.94 11.04 10.75 12,480 61,170 -1.1
29/11/2017
10.94
 576,370 11.16 11.16 10.90 11,520 135,630 -2.9
28/11/2017
11.16
 730,810 11.18 11.35 11.13 7,090 50,500 -1.0
27/11/2017
11.18
 652,620 10.94 11.30 10.94 128,000 0 3.0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
10.94
 605,950 10.85 10.99 10.82 13,060 44,000 -0.7
23/11/2017
10.85
 587,920 10.89 11.22 10.80 40,050 750 0.9
22/11/2017
10.89
 740,230 10.61 10.92 10.61 800 9,600 -0.2
21/11/2017
10.61
 812,020 10.61 10.89 10.47 214,090 34,900 4.1
20/11/2017
10.61
 557,750 10.96 10.96 10.57 2,500 0 0.1
17/11/2017
10.96
 600,010 11.32 11.46 10.75 127,950 63,480 1.5
16/11/2017
11.32
 1,128,040 11.08 11.50 11.03 342,700 600 8.3
15/11/2017
11.08
 891,110 10.66 11.08 10.38 152,800 12,200 3.3
14/11/2017
10.66
 610,090 10.99 10.99 10.57 1,030 4,380 -0.1

Chính sách bảo mật | Điều khoản sử dụng |