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)
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
28/04/2014
11.77
 181,410 11.80 11.85 11.69 83,490 21,530 2.7
25/04/2014
11.80
 76,040 11.77 11.80 11.56 28,450 3,200 1.1
24/04/2014
11.77
 164,640 11.53 11.77 11.53 63,370 10,000 2.3
23/04/2014
11.53
 346,290 11.50 11.77 11.42 144,870 3,000 6.1
22/04/2014
11.50
 187,240 11.07 11.53 11.13 89,690 0 3.8
21/04/2014
11.07
 129,460 10.99 11.21 10.46 12,910 2,000 0.4
18/04/2014
10.99
 665,550 11.48 11.64 10.86 219,890 7,900 8.7
17/04/2014
11.48
 291,920 11.66 11.88 11.42 30,010 0 1.3
16/04/2014
11.66
 293,640 11.77 11.88 11.26 13,000 3,950 0.4
15/04/2014
11.77
 328,280 12.07 12.09 11.77 30,240 1,900 1.3
14/04/2014
12.07
 197,290 12.39 12.49 12.07 15,000 2,000 0.6
11/04/2014
12.39
 243,560 12.44 12.44 12.20 15,510 4,000 0.5
10/04/2014
12.44
 438,620 12.49 12.60 12.44 218,480 146,300 3.4
08/04/2014
12.49
 468,530 12.47 12.63 12.44 183,140 114,970 3.2
07/04/2014
12.47
 805,750 12.17 12.55 12.20 129,280 189,380 -2.8
04/04/2014
12.17
 443,290 12.09 12.20 12.07 230,740 137,020 4.2
03/04/2014
12.09
 403,650 11.93 12.12 11.93 204,020 126,400 3.5
02/04/2014
11.93
 580,200 11.98 12.01 11.72 234,600 190,400 2.0
01/04/2014
11.98
 634,840 12.12 12.15 11.93 306,000 360,400 -2.5
31/03/2014
12.12
 259,370 12.12 12.20 12.07 105,380 14,560 4.1
28/03/2014
12.12
 484,390 12.07 12.23 12.07 130,060 13,000 5.3
27/03/2014
12.07
 262,500 12.01 12.07 11.80 168,070 42,080 5.6
26/03/2014
12.01
 594,940 12.15 12.15 11.77 257,100 30,320 10.2
25/03/2014
12.15
 448,320 12.17 12.23 12.01 201,610 22,140 8.1
24/03/2014
12.17
 439,630 11.74 12.31 11.82 85,830 10,890 3.3
21/03/2014
11.74
 1,665,390 11.74 11.90 11.74 561,550 1,474,720 -40.0
20/03/2014
11.74
 266,470 11.85 11.93 11.74 2,000 65,950 -2.8
19/03/2014
11.85
 506,650 11.80 12.01 11.77 14,160 285,730 -12.0
18/03/2014
11.80
 374,580 11.85 11.88 11.77 51,280 193,800 -6.3
17/03/2014
11.85
 319,330 11.96 11.98 11.74 26,350 117,320 -4.0
14/03/2014
11.96
 578,280 11.93 12.07 11.80 19,300 180,990 -7.2
13/03/2014
11.93
 239,200 11.88 11.93 11.85 19,300 135,100 -5.1
12/03/2014
11.88
 349,270 11.85 12.09 11.88 43,600 152,060 -4.8
11/03/2014
11.85
 258,990 11.77 11.98 11.77 20,300 104,940 -3.7

Chính sách bảo mật | Điều khoản sử dụng |