CTCP Cao su Đà Nẵng (drc)

11.65
-0.10
(-0.85%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
14.51
 383,680 14.51 14.51 14.32 63,780 301,330 -7.3
16/02/2017
14.51
 508,930 14.76 14.79 14.44 151,000 394,350 -7.6
15/02/2017
14.76
 430,550 14.44 14.83 14.27 1,197,880 1,290,970 -2.9
14/02/2017
14.44
 231,090 14.46 14.74 14.44 55,600 215,890 -5.0
13/02/2017
14.46
 243,950 14.32 14.48 14.27 401,490 486,290 -2.6
10/02/2017
14.32
 217,020 14.30 14.32 14.11 10 125,970 -3.8
09/02/2017
14.30
 77,950 14.41 14.41 14.25 1,800 22,510 -0.6
08/02/2017
14.41
 114,790 14.41 14.46 14.37 250 70,390 -2.2
07/02/2017
14.41
 154,400 14.55 14.60 14.41 600 92,050 -2.8
06/02/2017
14.55
 239,640 14.41 14.60 14.37 0 175,000 -5.4
03/02/2017
14.41
 130,440 14.41 14.51 14.41 250 100,500 -3.1
02/02/2017
14.41
 87,130 14.25 14.51 14.27 1,000 55,500 -1.7
25/01/2017
14.25
 101,630 14.23 14.39 14.18 710 45,000 -1.3
24/01/2017
14.23
 85,190 14.37 14.37 14.04 0 29,300 -0.9
23/01/2017
14.37
 102,380 14.04 14.44 13.95 39,710 45,500 -0.2
20/01/2017
14.04
 123,950 14.18 14.23 14.04 920 52,270 -1.6
19/01/2017
14.18
 125,950 14.37 14.41 14.11 0 70,870 -2.2
18/01/2017
14.37
 151,080 14.60 14.79 14.37 0 60,000 -1.9
17/01/2017
14.60
 89,130 14.83 14.83 14.58 400 40,000 -1.2
16/01/2017
14.83
 176,730 14.83 14.88 14.74 482,300 472,490 0.3
13/01/2017
14.83
 44,930 14.88 14.93 14.81 4,200 27,700 -0.7
12/01/2017
14.88
 263,510 14.83 14.90 14.69 296,560 263,910 1.0
11/01/2017
14.83
 124,710 14.88 14.93 14.79 1,000 47,720 -1.5
10/01/2017
14.88
 52,830 14.90 14.90 14.79 150 10,000 -0.3
09/01/2017
14.90
 108,670 14.58 14.90 14.60 7,230 900 0.2
06/01/2017
14.58
 118,380 14.74 14.93 14.55 200 85,000 -2.7
05/01/2017
14.74
 298,230 14.88 14.93 14.65 39,100 114,520 -2.4
04/01/2017
14.88
 118,140 14.46 14.93 14.41 4,620 10,880 -0.2
03/01/2017
14.46
 79,640 14.98 14.98 14.27 1,060 50,000 -1.5
30/12/2016
14.98
 67,980 14.51 14.98 14.51 1,000 0 0.0
29/12/2016
14.51
 92,870 14.34 14.88 14.32 51,000 0 1.6
28/12/2016
14.34
 134,900 14.67 14.69 14.20 0 13,600 -0.4
27/12/2016
14.67
 89,520 14.69 14.83 14.04 11,610 9,720 0.1
26/12/2016
14.69
 61,340 14.88 14.93 14.69 10 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |