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)
24/01/2017
13.67
 85,190 13.80 13.80 13.49 0 29,300 -0.9
23/01/2017
13.80
 102,380 13.49 13.87 13.40 39,710 45,500 -0.2
20/01/2017
13.49
 123,950 13.62 13.67 13.49 920 52,270 -1.6
19/01/2017
13.62
 125,950 13.80 13.85 13.55 0 70,870 -2.2
18/01/2017
13.80
 151,080 14.03 14.21 13.80 0 60,000 -1.9
17/01/2017
14.03
 89,130 14.25 14.25 14.00 400 40,000 -1.2
16/01/2017
14.25
 176,730 14.25 14.30 14.16 482,300 472,490 0.3
13/01/2017
14.25
 44,930 14.30 14.34 14.23 4,200 27,700 -0.7
12/01/2017
14.30
 263,510 14.25 14.32 14.12 296,560 263,910 1.0
11/01/2017
14.25
 124,710 14.30 14.34 14.21 1,000 47,720 -1.5
10/01/2017
14.30
 52,830 14.32 14.32 14.21 150 10,000 -0.3
09/01/2017
14.32
 108,670 14.00 14.32 14.03 7,230 900 0.2
06/01/2017
14.00
 118,380 14.16 14.34 13.98 200 85,000 -2.7
05/01/2017
14.16
 298,230 14.30 14.34 14.07 39,100 114,520 -2.4
04/01/2017
14.30
 118,140 13.89 14.34 13.85 4,620 10,880 -0.2
03/01/2017
13.89
 79,640 14.39 14.39 13.71 1,060 50,000 -1.5
30/12/2016
14.39
 67,980 13.94 14.39 13.94 1,000 0 0.0
29/12/2016
13.94
 92,870 13.78 14.30 13.76 51,000 0 1.6
28/12/2016
13.78
 134,900 14.09 14.12 13.64 0 13,600 -0.4
27/12/2016
14.09
 89,520 14.12 14.25 13.49 11,610 9,720 0.1
26/12/2016
14.12
 61,340 14.30 14.34 14.12 10 600 -0.0
23/12/2016
14.30
 53,300 14.36 14.39 14.27 1,380 0 0.0
22/12/2016
14.36
 103,840 14.34 14.39 14.18 75,000 10,600 2.1
21/12/2016
14.34
 95,090 14.34 14.39 14.30 54,650 28,600 0.8
20/12/2016
14.34
 141,010 14.41 14.52 14.32 60,600 77,560 -0.5
19/12/2016
14.41
 91,690 14.39 14.48 14.30 20,000 33,000 -0.4
16/12/2016
14.39
 44,290 14.45 14.45 14.34 20 10,000 -0.3
15/12/2016
14.45
 57,100 14.43 14.50 14.30 600 0 0.0
14/12/2016
14.43
 226,310 14.48 14.52 14.30 125,190 0 4.0
13/12/2016
14.48
 92,420 14.30 14.52 14.16 172,370 87,000 2.7
12/12/2016
14.30
 181,300 14.39 14.39 14.21 91,960 1,050 2.9
09/12/2016
14.39
 113,990 14.39 14.50 14.27 20,850 10,000 0.3
08/12/2016
14.39
 89,600 14.32 14.43 14.16 34,180 25,000 0.3
07/12/2016
14.32
 41,940 14.52 14.61 14.30 920 1,610 -0.0
06/12/2016
14.52
 300,040 14.32 14.83 14.07 137,740 51,480 2.8
05/12/2016
14.32
 93,920 14.21 14.32 14.03 42,560 16,100 0.8
02/12/2016
14.21
 86,960 14.16 14.34 14.07 31,100 42,130 -0.3
01/12/2016
14.16
 134,670 14.07 14.39 14.12 2,270 25,980 -0.7
30/11/2016
14.07
 147,790 13.98 14.16 13.85 3,700 32,970 -0.9
29/11/2016
13.98
 150,970 14.34 14.34 13.49 12,040 42,000 -0.9
28/11/2016
14.34
 110,250 14.34 14.39 14.21 210 3,090 -0.1
25/11/2016
14.34
 91,370 14.14 14.36 14.07 180 28,700 -0.9
24/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/11/2016
14.14
 370,100 14.34 14.48 14.00 4,660 130,980 -4.0
23/11/2016
14.34
 208,900 14.56 14.64 14.30 15,070 89,870 -2.5
22/11/2016
14.56
 399,090 14.90 15.03 14.56 15,530 169,450 -5.3
21/11/2016
14.90
 241,970 15.24 15.46 14.81 160 154,780 -5.4
18/11/2016
15.24
 131,730 15.37 15.37 15.11 720 24,200 -0.8
17/11/2016
15.37
 88,770 15.24 15.37 15.22 50 30,350 -1.1
16/11/2016
15.24
 250,420 15.22 15.46 15.22 650 144,550 -5.1
15/11/2016
15.22
 160,720 15.29 15.41 15.22 3,000 97,310 -3.4
14/11/2016
15.29
 380,210 15.54 15.54 15.24 17,460 282,530 -9.5
11/11/2016
15.54
 172,850 15.67 15.76 15.46 1,820 107,950 -3.8
10/11/2016
15.67
 154,110 15.50 15.80 15.50 2,500 53,050 -1.8
09/11/2016
15.50
 413,450 15.67 15.89 15.41 337,100 400,000 -2.3
08/11/2016
15.67
 114,080 15.63 15.80 15.61 66,520 1,770 2.4
07/11/2016
15.63
 121,580 15.71 15.84 15.61 0 13,090 -0.5
04/11/2016
15.71
 117,670 15.59 15.80 15.41 50,250 0 1.8
03/11/2016
15.59
 150,270 15.48 15.59 15.22 70,530 9,200 2.2
02/11/2016
15.48
 128,700 15.46 15.67 15.37 51,450 28,000 0.8
01/11/2016
15.46
 169,770 15.16 15.46 15.16 50,140 12,000 1.4
31/10/2016
15.16
 437,390 15.74 15.84 15.16 64,500 291,080 -8.2
28/10/2016
15.74
 259,140 15.71 15.78 15.65 10,280 168,570 -5.8
27/10/2016
15.71
 183,910 15.69 15.71 15.56 800 97,630 -3.5
26/10/2016
15.69
 116,730 15.80 15.86 15.67 16,500 51,450 -1.3
25/10/2016
15.80
 206,600 15.80 15.89 15.67 10,100 19,100 -0.3
24/10/2016
15.80
 244,020 16.21 16.32 15.80 11,720 10,000 0.1
21/10/2016
16.21
 93,920 16.12 16.34 16.12 1,100 22,110 -0.8
20/10/2016
16.12
 372,800 16.66 16.66 16.12 2,170 45,140 -1.6
19/10/2016
16.66
 190,630 16.66 16.96 16.62 0 60,710 -2.4
18/10/2016
16.66
 207,840 16.74 16.79 16.57 17,120 90,360 -2.8
17/10/2016
16.74
 169,250 17.17 17.17 16.74 73,830 76,840 -0.1
14/10/2016
17.17
 190,970 17.17 17.39 17.15 184,860 187,500 -0.1
13/10/2016
17.17
 200,510 17.17 17.22 16.96 37,510 83,660 -1.8
12/10/2016
17.17
 124,960 16.96 17.30 16.87 31,220 0 1.2
11/10/2016
16.96
 594,670 17.05 17.13 16.70 177,200 188,290 -0.4
10/10/2016
17.05
 282,070 17.39 17.60 17.05 45,350 47,920 -0.1
07/10/2016
17.39
 472,600 17.95 18.01 17.35 115,000 200,750 -3.5
06/10/2016
17.95
 177,090 17.95 18.10 17.82 45,000 0 1.9
05/10/2016
17.95
 166,180 18.12 18.12 17.90 40,000 10,210 1.2
04/10/2016
18.12
 507,440 17.95 18.20 17.78 91,000 36,580 2.3
03/10/2016
17.95
 279,730 18.03 18.16 17.86 190 2,000 -0.1
30/09/2016
18.03
 556,450 17.73 18.20 17.39 193,000 100 8.0
29/09/2016
17.73
 421,940 17.80 17.95 17.17 69,590 1,100 2.8
28/09/2016
17.80
 320,620 17.80 17.90 17.52 41,510 3,780 1.6
27/09/2016
17.80
 406,780 17.37 17.80 17.30 150,030 2,090 6.1
26/09/2016
17.37
 148,780 17.37 17.39 17.26 36,170 0 1.5
23/09/2016
17.37
 175,600 17.00 17.37 17.00 20,000 530 0.8
22/09/2016
17.00
 197,830 16.96 17.17 16.92 21,490 840 0.8
21/09/2016
16.96
 257,120 17.17 17.30 16.92 60,600 66,010 -0.2
20/09/2016
17.17
 157,440 17.05 17.17 16.96 40,870 0 1.6
19/09/2016
17.05
 90,470 17.05 17.15 16.96 0 0 0
16/09/2016
17.05
 158,430 17.00 17.17 16.98 0 0 0
15/09/2016
17.00
 139,860 17.26 17.30 16.96 20,000 0 0.8
14/09/2016
17.26
 135,020 17.13 17.35 17.13 1,500 0 0.1
13/09/2016
17.13
 142,030 17.05 17.22 17.00 700 2,220 -0.1
12/09/2016
17.05
 341,440 17.60 17.60 17.05 22,620 28,450 -0.2
09/09/2016
17.60
 340,870 17.65 17.73 17.39 25,000 50 1.0
08/09/2016
17.65
 772,530 17.47 17.73 17.39 262,370 251,400 0.5
07/09/2016
17.47
 679,990 17.00 17.52 16.87 165,870 94,710 2.8
06/09/2016
17.00
 688,790 16.83 17.17 16.66 210,110 30,050 7.1

Chính sách bảo mật | Điều khoản sử dụng |