CTCP Cao su Đà Nẵng (drc)

15.30
-0.15
(-0.97%)
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
(2025-11-05) 		0.05 0.32% 4,182,300 -1,500 -0.0
15.30
15.80
15.30
2 tháng
(2025-10-06) 		-0.85 -5.21% 10,432,800 -66,300 -1.0
15
16.30
15.30
3 tháng
(2025-09-08) 		-1.20 -7.21% 19,096,900 -91,300 -1.5
15
17.35
15.30
6 tháng
(2025-06-09) 		-0.09 -0.60% 72,441,600 -2,549,378 -37.6
15
18.20
15.30
12 tháng
(2024-12-10) 		-5.67 -26.84% 147,570,800 -6,951,527 -131.7
13.49
22.64
15.30
24 tháng
(2023-12-18) 		-1.83 -10.57% 399,469,200 -11,522,701 -278.3
13.49
27.51
15.30
36 tháng
(2022-12-21) 		2.06 15.42% 484,132,900 -5,554,507 -141.0
13.13
27.51
15.30
60 tháng
(2020-12-31) 		1.82 13.39% 1,168,521,250 -14,681,470 -393.1
11.11
27.51
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
16.68
 210,470 15.98 16.96 16.12 123,370 14,330 6.5
19/09/2014
15.98
 1,374,780 16.26 16.54 15.84 976,260 1,247,320 -15.4
18/09/2014
16.26
 91,600 17.24 17.24 16.26 30,190 21,390 0.5
17/09/2014
17.24
 256,010 16.82 17.94 17.10 23,000 6,050 1.1
16/09/2014
16.82
 722,160 15.84 16.82 15.70 88,340 211,450 -7.3
15/09/2014
15.84
 265,100 16.12 16.12 15.70 182,550 134,400 2.7
12/09/2014
16.12
 137,810 16.12 16.26 15.98 115,250 1,000 6.5
11/09/2014
16.12
 99,760 16.12 16.12 15.98 67,410 10 3.9
10/09/2014
16.12
 132,690 15.70 16.12 15.42 61,300 2,790 3.3
09/09/2014
15.70
 232,470 15.84 15.98 15.42 161,880 0 9.1
08/09/2014
15.84
 90,080 15.84 16.12 15.70 70,020 10 4.0
05/09/2014
15.84
 108,980 15.98 16.12 15.84 74,600 1,700 4.1
04/09/2014
15.98
 96,320 16.12 16.12 15.84 72,580 830 4.1
03/09/2014
16.12
 179,560 16.12 16.26 15.98 142,740 7,820 7.8
29/08/2014
16.12
 110,140 16.26 16.40 16.12 0 2,000 -0.1
28/08/2014
16.26
 373,980 15.56 16.40 15.28 52,280 48,770 0.2
27/08/2014
15.56
 253,630 15.70 15.70 15.28 105,000 56,430 2.7
26/08/2014
15.70
 281,530 15.56 15.70 15.42 111,430 36,230 4.2
25/08/2014
15.56
 369,970 15.28 15.70 15.28 266,180 92,080 9.6
22/08/2014
15.28
 422,660 15.28 15.56 15.00 280,940 77,800 11.1
21/08/2014
15.28
 198,150 15.00 15.42 14.86 122,860 1,500 6.6
20/08/2014
15.00
 99,420 15.00 15.14 14.86 84,830 10,000 4.0
19/08/2014
15.00
 130,890 15.28 15.28 14.86 87,700 340 4.7
18/08/2014
15.28
 182,260 15.00 15.28 15.00 101,770 12,000 4.9
15/08/2014
15.00
 317,900 14.86 15.14 14.72 169,830 100 9.0
14/08/2014
14.86
 379,870 14.16 15.00 14.16 128,240 7,400 6.3
13/08/2014
14.16
 117,090 14.16 14.44 14.02 25,000 1,000 1.2
12/08/2014
14.16
 59,630 13.88 14.30 13.88 1,300 12,260 -0.5
11/08/2014
13.88
 267,660 14.02 14.02 13.85 77,300 41,850 1.8
08/08/2014
14.02
 134,580 14.16 14.30 14.02 900 34,610 -1.7
07/08/2014
14.16
 94,470 14.44 14.44 14.02 2,000 20,740 -0.9
06/08/2014
14.44
 39,350 14.58 14.58 14.30 6,540 0 0.3
05/08/2014
14.58
 57,060 14.44 14.58 14.30 28,700 1,000 1.4
04/08/2014
14.44
 58,640 14.44 14.58 14.16 7,500 0 0.4
01/08/2014
14.44
 76,310 14.30 14.44 14.16 4,610 1,500 0.2
31/07/2014
14.30
 72,060 14.16 14.58 14.02 5,750 6,700 -0.0
30/07/2014
14.16
 143,820 14.58 14.72 14.16 59,140 43,400 0.8
29/07/2014
14.58
 255,040 14.44 14.72 14.16 64,170 56,450 0.4
28/07/2014
14.44
 334,920 14.58 14.58 13.74 100,000 167,090 -3.4
25/07/2014
14.58
 146,040 15.00 15.00 14.58 42,150 30,500 0.6
24/07/2014
15.00
 155,760 14.44 15.00 14.30 34,500 31,840 0.2
23/07/2014
14.44
 207,280 14.86 15.14 14.44 590 68,000 -3.5
22/07/2014
14.86
 220,070 15.14 15.14 14.72 90,000 41,400 2.6
21/07/2014
15.14
 559,040 15.84 15.84 14.86 38,190 69,830 -1.7
18/07/2014
15.84
 453,710 15.42 15.84 15.42 260,650 63,500 11.0
17/07/2014
15.42
 384,490 15.14 15.42 14.86 157,500 4,000 8.3
16/07/2014
15.14
 315,290 15.42 15.70 15.00 158,150 113,230 2.4
15/07/2014
15.42
 349,010 15.28 15.84 15.28 0 68,410 -3.8
14/07/2014
15.28
 552,810 14.30 15.28 14.44 111,000 44,280 3.5
11/07/2014
14.30
 121,590 13.91 14.30 13.88 25,000 2,310 1.1
10/07/2014
13.91
 273,190 14.58 14.58 13.79 77,000 7,780 3.5
09/07/2014
14.58
 81,600 14.30 14.58 14.30 52,300 2,480 2.6
08/07/2014
14.30
 205,260 14.44 14.58 14.02 70,340 43,640 1.4
07/07/2014
14.44
 127,670 14.72 14.72 14.44 51,690 24,800 1.4
04/07/2014
14.72
 323,760 14.44 14.72 14.44 225,000 92,500 6.9
03/07/2014
14.44
 528,100 14.86 14.86 14.30 237,910 59,500 9.3
02/07/2014
14.86
 428,280 14.58 15.14 14.58 194,210 27,640 8.8
01/07/2014
14.58
 495,730 14.16 14.58 14.16 408,170 21,500 19.8
30/06/2014
14.16
 390,100 13.63 14.30 13.60 210,100 24,550 9.3
27/06/2014
13.63
 401,200 13.54 13.65 13.40 303,460 2,000 14.6
26/06/2014
13.54
 391,090 13.09 13.63 12.98 192,450 2,500 9.1
25/06/2014
13.09
 309,820 12.67 13.18 12.62 187,350 0 8.7
24/06/2014
12.67
 325,920 12.28 12.67 12.28 157,660 6,350 6.7
23/06/2014
12.28
 62,840 12.08 12.31 12.06 36,560 0 1.6
20/06/2014
12.08
 423,240 12.34 12.45 12.08 190,300 339,430 -6.4
19/06/2014
12.34
 119,600 12.28 12.36 12.06 70,760 100 3.1
18/06/2014
12.28
 75,090 12.34 12.42 12.28 6,500 0 0.3
17/06/2014
12.34
 157,020 12.08 12.34 11.97 0 0 0
16/06/2014
12.08
 127,910 11.94 12.08 11.94 6,940 500 0.3
13/06/2014
11.94
 83,150 12.00 12.08 11.94 7,240 0 0.3
12/06/2014
12.00
 66,080 12.08 12.08 11.97 6,540 200 0.3
11/06/2014
12.08
 56,630 12.08 12.11 11.38 14,080 0 0.6
10/06/2014
12.08
 52,760 12.11 12.14 12.00 13,080 0 0.6
09/06/2014
12.11
 51,120 12.06 12.28 12.00 1,000 300 0.0
06/06/2014
12.06
 86,930 12.06 12.11 11.94 21,000 6,820 0.6
05/06/2014
12.06
 122,560 12.20 12.22 12.06 75,630 6,540 3.0
04/06/2014
12.20
 50,970 12.39 12.39 12.17 0 0 0
03/06/2014
12.39
 114,720 12.36 12.45 12.31 69,150 0 3.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
02/06/2014
12.36
 194,720 12.25 12.79 12.34 53,400 800 2.3
30/05/2014
12.25
 201,510 12.20 12.31 12.12 123,060 0 5.6
29/05/2014
12.20
 175,850 12.31 12.31 12.07 121,590 650 5.5
28/05/2014
12.31
 216,530 12.09 12.31 12.20 128,940 650 5.9
27/05/2014
12.09
 192,870 11.85 12.09 11.90 113,600 0 5.1
26/05/2014
11.85
 145,740 11.61 11.85 11.58 47,080 6,170 1.8
23/05/2014
11.61
 59,100 11.56 11.66 11.48 22,700 1,000 0.9
22/05/2014
11.56
 98,410 11.61 11.66 11.53 44,560 500 1.9
21/05/2014
11.61
 100,800 11.53 11.64 11.48 43,300 1,500 1.8
20/05/2014
11.53
 129,530 11.48 11.56 11.29 55,080 1,000 2.3
19/05/2014
11.48
 119,040 11.26 11.53 11.15 72,370 5,000 2.9
16/05/2014
11.26
 142,290 11.10 11.66 11.07 56,600 5,000 2.2
15/05/2014
11.10
 304,630 11.26 11.42 10.72 68,610 2,000 2.8
14/05/2014
11.26
 189,130 10.81 11.26 10.72 94,770 4,500 3.7
13/05/2014
10.81
 227,780 10.86 10.89 10.72 99,020 41,280 2.3
12/05/2014
10.86
 324,590 11.39 11.39 10.70 175,400 46,040 5.2
09/05/2014
11.39
 164,640 10.83 11.39 10.99 23,400 15,380 0.3
08/05/2014
10.83
 994,800 11.61 11.61 10.81 500,340 24,280 19.4
07/05/2014
11.61
 82,370 11.50 11.64 11.50 58,000 12,000 2.0
06/05/2014
11.50
 265,510 11.61 11.74 11.34 148,120 15,220 5.7
05/05/2014
11.61
 183,930 11.82 11.82 11.58 95,490 26,040 3.0
29/04/2014
11.82
 78,050 11.77 11.85 11.66 29,880 1,740 1.2

Chính sách bảo mật | Điều khoản sử dụng |