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)
23/12/2016
14.88
 53,300 14.95 14.98 14.86 1,380 0 0.0
22/12/2016
14.95
 103,840 14.93 14.98 14.76 75,000 10,600 2.1
21/12/2016
14.93
 95,090 14.93 14.98 14.88 54,650 28,600 0.8
20/12/2016
14.93
 141,010 15.00 15.12 14.90 60,600 77,560 -0.5
19/12/2016
15.00
 91,690 14.98 15.07 14.88 20,000 33,000 -0.4
16/12/2016
14.98
 44,290 15.05 15.05 14.93 20 10,000 -0.3
15/12/2016
15.05
 57,100 15.02 15.09 14.88 600 0 0.0
14/12/2016
15.02
 226,310 15.07 15.12 14.88 125,190 0 4.0
13/12/2016
15.07
 92,420 14.88 15.12 14.74 172,370 87,000 2.7
12/12/2016
14.88
 181,300 14.98 14.98 14.79 91,960 1,050 2.9
09/12/2016
14.98
 113,990 14.98 15.09 14.86 20,850 10,000 0.3
08/12/2016
14.98
 89,600 14.90 15.02 14.74 34,180 25,000 0.3
07/12/2016
14.90
 41,940 15.12 15.21 14.88 920 1,610 -0.0
06/12/2016
15.12
 300,040 14.90 15.44 14.65 137,740 51,480 2.8
05/12/2016
14.90
 93,920 14.79 14.90 14.60 42,560 16,100 0.8
02/12/2016
14.79
 86,960 14.74 14.93 14.65 31,100 42,130 -0.3
01/12/2016
14.74
 134,670 14.65 14.98 14.69 2,270 25,980 -0.7
30/11/2016
14.65
 147,790 14.55 14.74 14.41 3,700 32,970 -0.9
29/11/2016
14.55
 150,970 14.93 14.93 14.04 12,040 42,000 -0.9
28/11/2016
14.93
 110,250 14.93 14.98 14.79 210 3,090 -0.1
25/11/2016
14.93
 91,370 14.72 14.95 14.65 180 28,700 -0.9
24/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/11/2016
14.72
 370,100 14.93 15.07 14.58 4,660 130,980 -4.0
23/11/2016
14.93
 208,900 15.15 15.24 14.88 15,070 89,870 -2.5
22/11/2016
15.15
 399,090 15.51 15.64 15.15 15,530 169,450 -5.3
21/11/2016
15.51
 241,970 15.87 16.09 15.42 160 154,780 -5.4
18/11/2016
15.87
 131,730 16.00 16.00 15.73 720 24,200 -0.8
17/11/2016
16.00
 88,770 15.87 16.00 15.84 50 30,350 -1.1
16/11/2016
15.87
 250,420 15.84 16.09 15.84 650 144,550 -5.1
15/11/2016
15.84
 160,720 15.91 16.05 15.84 3,000 97,310 -3.4
14/11/2016
15.91
 380,210 16.18 16.18 15.87 17,460 282,530 -9.5
11/11/2016
16.18
 172,850 16.31 16.40 16.09 1,820 107,950 -3.8
10/11/2016
16.31
 154,110 16.14 16.45 16.14 2,500 53,050 -1.8
09/11/2016
16.14
 413,450 16.31 16.54 16.05 337,100 400,000 -2.3
08/11/2016
16.31
 114,080 16.27 16.45 16.25 66,520 1,770 2.4
07/11/2016
16.27
 121,580 16.36 16.49 16.25 0 13,090 -0.5
04/11/2016
16.36
 117,670 16.22 16.45 16.05 50,250 0 1.8
03/11/2016
16.22
 150,270 16.11 16.22 15.84 70,530 9,200 2.2
02/11/2016
16.11
 128,700 16.09 16.31 16.00 51,450 28,000 0.8
01/11/2016
16.09
 169,770 15.78 16.09 15.78 50,140 12,000 1.4
31/10/2016
15.78
 437,390 16.38 16.49 15.78 64,500 291,080 -8.2
28/10/2016
16.38
 259,140 16.36 16.43 16.29 10,280 168,570 -5.8
27/10/2016
16.36
 183,910 16.34 16.36 16.20 800 97,630 -3.5
26/10/2016
16.34
 116,730 16.45 16.51 16.31 16,500 51,450 -1.3
25/10/2016
16.45
 206,600 16.45 16.54 16.31 10,100 19,100 -0.3
24/10/2016
16.45
 244,020 16.87 16.98 16.45 11,720 10,000 0.1
21/10/2016
16.87
 93,920 16.78 17.01 16.78 1,100 22,110 -0.8
20/10/2016
16.78
 372,800 17.34 17.34 16.78 2,170 45,140 -1.6
19/10/2016
17.34
 190,630 17.34 17.65 17.30 0 60,710 -2.4
18/10/2016
17.34
 207,840 17.43 17.48 17.25 17,120 90,360 -2.8
17/10/2016
17.43
 169,250 17.88 17.88 17.43 73,830 76,840 -0.1
14/10/2016
17.88
 190,970 17.88 18.10 17.86 184,860 187,500 -0.1
13/10/2016
17.88
 200,510 17.88 17.92 17.65 37,510 83,660 -1.8
12/10/2016
17.88
 124,960 17.65 18.01 17.57 31,220 0 1.2
11/10/2016
17.65
 594,670 17.74 17.83 17.39 177,200 188,290 -0.4
10/10/2016
17.74
 282,070 18.10 18.33 17.74 45,350 47,920 -0.1
07/10/2016
18.10
 472,600 18.68 18.75 18.06 115,000 200,750 -3.5
06/10/2016
18.68
 177,090 18.68 18.84 18.55 45,000 0 1.9
05/10/2016
18.68
 166,180 18.86 18.86 18.64 40,000 10,210 1.2
04/10/2016
18.86
 507,440 18.68 18.95 18.50 91,000 36,580 2.3
03/10/2016
18.68
 279,730 18.77 18.91 18.59 190 2,000 -0.1
30/09/2016
18.77
 556,450 18.46 18.95 18.10 193,000 100 8.0
29/09/2016
18.46
 421,940 18.53 18.68 17.88 69,590 1,100 2.8
28/09/2016
18.53
 320,620 18.53 18.64 18.24 41,510 3,780 1.6
27/09/2016
18.53
 406,780 18.08 18.53 18.01 150,030 2,090 6.1
26/09/2016
18.08
 148,780 18.08 18.10 17.97 36,170 0 1.5
23/09/2016
18.08
 175,600 17.70 18.08 17.70 20,000 530 0.8
22/09/2016
17.70
 197,830 17.65 17.88 17.61 21,490 840 0.8
21/09/2016
17.65
 257,120 17.88 18.01 17.61 60,600 66,010 -0.2
20/09/2016
17.88
 157,440 17.74 17.88 17.65 40,870 0 1.6
19/09/2016
17.74
 90,470 17.74 17.86 17.65 0 0 0
16/09/2016
17.74
 158,430 17.70 17.88 17.68 0 0 0
15/09/2016
17.70
 139,860 17.97 18.01 17.65 20,000 0 0.8
14/09/2016
17.97
 135,020 17.83 18.06 17.83 1,500 0 0.1
13/09/2016
17.83
 142,030 17.74 17.92 17.70 700 2,220 -0.1
12/09/2016
17.74
 341,440 18.33 18.33 17.74 22,620 28,450 -0.2
09/09/2016
18.33
 340,870 18.37 18.46 18.10 25,000 50 1.0
08/09/2016
18.37
 772,530 18.19 18.46 18.10 262,370 251,400 0.5
07/09/2016
18.19
 679,990 17.70 18.24 17.57 165,870 94,710 2.8
06/09/2016
17.70
 688,790 17.52 17.88 17.34 210,110 30,050 7.1
05/09/2016
17.52
 198,860 17.57 17.57 17.30 41,800 21,620 0.8
01/09/2016
17.57
 397,830 17.25 17.74 17.30 100,780 10 4.0
31/08/2016
17.25
 194,060 17.25 17.34 17.21 104,000 7,970 3.7
30/08/2016
17.25
 232,880 17.34 17.34 17.16 85,780 12,060 2.8
29/08/2016
17.34
 723,850 17.34 17.52 17.34 195,930 7,310 7.3
26/08/2016
17.34
 113,270 17.21 17.43 17.07 3,490 1,120 0.1
25/08/2016
17.21
 76,760 17.12 17.25 16.98 8,770 0 0.3
24/08/2016
17.12
 254,290 17.12 17.34 17.12 10,200 0 0.4
23/08/2016
17.12
 62,840 17.07 17.16 16.98 780 7,140 -0.2
22/08/2016
17.07
 58,150 17.12 17.21 17.07 6,000 0 0.2
19/08/2016
17.12
 270,380 17.52 17.61 17.12 370 850 -0.0
18/08/2016
17.52
 331,370 17.61 17.61 17.30 70,300 0 2.7
17/08/2016
17.61
 205,420 17.65 17.70 17.52 21,500 0 0.8
16/08/2016
17.65
 317,390 17.25 17.70 17.25 40,000 2,020 1.5
15/08/2016
17.25
 84,720 17.25 17.43 17.16 5,050 3,600 0.1
12/08/2016
17.25
 128,330 17.61 17.61 17.25 40,700 12,870 1.1
11/08/2016
17.61
 86,480 17.65 17.70 17.34 120 0 0.0
10/08/2016
17.65
 200,940 17.12 17.70 17.03 129,000 1,770 5.0
09/08/2016
17.12
 164,760 16.63 17.12 16.63 54,440 450 2.1
08/08/2016
16.63
 112,550 16.36 16.63 16.27 54,220 0 2.0
05/08/2016
16.36
 471,780 16.67 16.76 16.27 84,270 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |