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)
23/06/2017
15.66
 1,270,540 14.85 15.66 14.75 268,150 35,370 7.6
22/06/2017
14.85
 716,270 14.78 15.01 14.71 132,460 173,220 -1.3
21/06/2017
14.78
 766,190 15.15 15.15 14.54 86,550 10,000 2.4
20/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2017
15.15
 580,330 15.15 15.41 15.15 28,610 6,700 0.7
19/06/2017
15.15
 1,063,790 15.15 15.33 14.97 55,300 62,400 -0.2
16/06/2017
15.15
 858,240 14.83 15.42 14.83 158,740 70,990 2.9
15/06/2017
14.83
 957,910 14.81 15.01 14.52 141,500 79,650 2.0
14/06/2017
14.81
 915,940 15.15 15.19 14.79 147,800 95,430 1.7
13/06/2017
15.15
 1,175,870 14.63 15.15 14.66 349,500 1,500 11.6
12/06/2017
14.63
 2,091,250 13.85 14.66 13.89 677,810 126,500 17.8
09/06/2017
13.85
 840,940 13.35 13.98 13.33 48,890 20,500 0.8
08/06/2017
13.35
 307,750 13.17 13.35 13.08 86,020 51,000 1.0
07/06/2017
13.17
 375,060 13.35 13.35 13.15 4,500 37,580 -1.0
06/06/2017
13.35
 263,530 13.28 13.49 13.22 1,100 0 0.0
05/06/2017
13.28
 388,430 12.90 13.40 12.99 138,440 970 4.1
02/06/2017
12.90
 1,366,940 13.22 13.31 12.81 302,500 382,860 -2.3
01/06/2017
13.22
 257,500 13.13 13.31 13.13 21,000 60,000 -1.1
31/05/2017
13.13
 242,670 13.44 13.44 13.13 560 1,290 -0.0
30/05/2017
13.44
 393,880 13.67 13.71 13.35 76,400 1,300 2.3
29/05/2017
13.67
 237,050 13.78 13.89 13.67 69,730 0 2.1
26/05/2017
13.78
 361,540 13.53 13.89 13.55 120,390 0 3.7
25/05/2017
13.53
 163,480 13.44 13.64 13.42 1,250 5,000 -0.1
24/05/2017
13.44
 556,950 13.82 13.82 13.31 700 97,710 -2.9
23/05/2017
13.82
 394,660 13.96 13.98 13.73 0 60,000 -1.8
22/05/2017
13.96
 598,610 13.69 14.03 13.60 178,210 3,000 5.4
19/05/2017
13.69
 508,510 13.44 13.85 13.44 4,540 60,000 -1.7
18/05/2017
13.44
 397,960 13.42 13.44 13.24 127,970 0 3.8
17/05/2017
13.42
 314,250 13.35 13.71 13.22 6,900 1,020 0.2
16/05/2017
13.35
 593,620 13.94 13.94 13.33 0 129,660 -3.9
15/05/2017
13.94
 633,420 13.04 13.94 12.99 7,000 322,630 -9.2
12/05/2017
13.04
 649,740 13.22 13.31 12.99 80 310,170 -9.0
11/05/2017
13.22
 287,200 13.35 13.35 13.15 1,290 129,470 -3.8
10/05/2017
13.35
 694,720 13.17 13.60 13.26 3,320 242,030 -7.1
09/05/2017
13.17
 1,122,190 12.59 13.17 12.72 6,600 661,560 -19.0
08/05/2017
12.59
 434,980 12.65 12.72 12.54 0 357,510 -10.0
05/05/2017
12.65
 246,520 12.52 12.65 12.43 300 180,050 -5.0
04/05/2017
12.52
 339,900 12.52 12.56 12.41 70,430 216,750 -4.1
03/05/2017
12.52
 246,580 12.68 12.81 12.47 500 3,200 -0.1
28/04/2017
12.68
 698,850 12.74 12.90 12.56 275,000 369,980 -2.7
27/04/2017
12.74
 455,250 13.13 13.13 12.68 8,000 147,000 -4.0
26/04/2017
13.13
 114,290 13.22 13.28 13.13 41,120 60,230 -0.6
25/04/2017
13.22
 98,750 13.01 13.26 13.01 32,000 0 0.9
24/04/2017
13.01
 766,250 13.35 13.35 13.01 257,830 0 7.5
21/04/2017
13.35
 73,830 13.42 13.49 13.33 6,400 0 0.2
20/04/2017
13.42
 215,840 13.49 13.49 13.35 91,020 41,000 1.5
19/04/2017
13.49
 175,040 13.44 13.58 13.31 6,320 106,530 -3.0
18/04/2017
13.44
 234,620 13.62 13.62 13.22 0 33,610 -1.0
17/04/2017
13.62
 94,100 13.76 13.94 13.62 0 23,010 -0.7
14/04/2017
13.76
 110,680 13.89 13.89 13.55 0 6,800 -0.2
13/04/2017
13.89
 669,950 13.73 13.98 13.76 479,900 225,000 7.8
12/04/2017
13.73
 126,810 13.94 14.07 13.73 0 37,300 -1.2
11/04/2017
13.94
 147,150 13.87 14.07 13.80 1,680 37,650 -1.1
10/04/2017
13.87
 258,390 13.94 13.94 13.76 134,400 22,870 3.4
07/04/2017
13.94
 251,650 13.94 14.03 13.85 132,520 93,940 1.2
05/04/2017
13.94
 359,330 13.73 13.94 13.58 12,800 0 0.4
04/04/2017
13.73
 276,700 13.94 14.07 13.67 800 18,560 -0.6
03/04/2017
13.94
 385,730 14.05 14.12 13.76 172,000 180,860 -0.3
31/03/2017
14.05
 380,760 14.14 14.25 13.94 89,720 153,620 -2.0
30/03/2017
14.14
 756,690 14.34 14.52 14.14 110,590 218,660 -3.4
29/03/2017
14.34
 322,180 14.39 14.52 14.27 181,590 250,000 -2.2
28/03/2017
14.39
 229,340 14.34 14.50 14.30 4,220 60,840 -1.8
27/03/2017
14.34
 238,480 14.39 14.61 14.30 56,560 101,100 -1.4
24/03/2017
14.39
 820,320 14.83 14.88 14.25 163,160 70,650 2.9
23/03/2017
14.83
 196,870 14.72 14.88 14.72 203,273 192,013 0.4
22/03/2017
14.72
 173,400 15.06 15.08 14.70 5,840 12,280 -0.2
21/03/2017
15.06
 216,650 15.06 15.08 14.95 205,870 52,000 5.1
20/03/2017
15.06
 152,070 15.08 15.19 15.06 4,140 3,880 0.0
17/03/2017
15.08
 363,370 14.88 15.08 14.75 147,800 0 4.9
16/03/2017
14.88
 251,150 14.83 15.01 14.75 115,770 15,960 3.3
15/03/2017
14.83
 168,970 14.81 14.90 14.68 155,920 2,710 5.0
14/03/2017
14.81
 234,730 14.59 14.83 14.52 0 260 -0.0
13/03/2017
14.59
 161,710 14.72 14.75 14.50 2,200 0 0.1
10/03/2017
14.72
 199,780 14.92 15.10 14.70 3,850 5,080 -0.0
09/03/2017
14.92
 140,970 15.15 15.19 14.92 1,420 44,390 -1.4
08/03/2017
15.15
 405,640 14.88 15.24 14.83 89,880 63,010 0.9
07/03/2017
14.88
 501,280 14.99 15.01 14.75 264,640 137,000 4.2
06/03/2017
14.99
 706,910 14.57 15.01 14.59 388,790 0 12.9
03/03/2017
14.57
 196,830 14.25 14.61 14.16 93,000 0 3.0
02/03/2017
14.25
 230,750 14.34 14.52 14.16 121,000 30,080 2.9
01/03/2017
14.34
 358,200 14.05 14.39 13.94 166,750 5,910 5.1
28/02/2017
14.05
 423,640 14.30 14.39 14.05 65,090 75,020 -0.3
27/02/2017
14.30
 444,210 14.41 14.41 14.16 158,710 2,200 5.0
24/02/2017
14.41
 302,090 14.72 14.72 14.41 10,100 3,000 0.2
23/02/2017
14.72
 300,550 14.79 14.79 14.57 37,700 26,250 0.4
22/02/2017
14.79
 679,720 14.66 15.04 14.70 15,000 225,758 -7.0
21/02/2017
14.66
 1,100,400 14.12 14.81 14.16 6,000 308,100 -9.9
20/02/2017
14.12
 546,790 13.94 14.12 13.87 1,036,060 1,195,930 -5.0
17/02/2017
13.94
 383,680 13.94 13.94 13.76 63,780 301,330 -7.3
16/02/2017
13.94
 508,930 14.18 14.21 13.87 151,000 394,350 -7.6
15/02/2017
14.18
 430,550 13.87 14.25 13.71 1,197,880 1,290,970 -2.9
14/02/2017
13.87
 231,090 13.89 14.16 13.87 55,600 215,890 -5.0
13/02/2017
13.89
 243,950 13.76 13.91 13.71 401,490 486,290 -2.6
10/02/2017
13.76
 217,020 13.73 13.76 13.55 10 125,970 -3.8
09/02/2017
13.73
 77,950 13.85 13.85 13.69 1,800 22,510 -0.6
08/02/2017
13.85
 114,790 13.85 13.89 13.80 250 70,390 -2.2
07/02/2017
13.85
 154,400 13.98 14.03 13.85 600 92,050 -2.8
06/02/2017
13.98
 239,640 13.85 14.03 13.80 0 175,000 -5.4
03/02/2017
13.85
 130,440 13.85 13.94 13.85 250 100,500 -3.1
02/02/2017
13.85
 87,130 13.69 13.94 13.71 1,000 55,500 -1.7
25/01/2017
13.69
 101,630 13.67 13.82 13.62 710 45,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |