CTCP Cao su Đà Nẵng (drc)

15.05
0.20
(1.35%)
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
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
11.77
 423,020 11.90 11.90 11.74 18,300 115,880 -4.3
07/03/2014
11.90
 276,230 11.98 12.07 11.90 18,300 70,040 -2.3
06/03/2014
11.98
 221,120 11.93 12.07 11.88 18,400 109,180 -4.0
05/03/2014
11.93
 466,510 12.01 12.17 11.80 18,300 194,410 -7.8
04/03/2014
12.01
 301,240 11.93 12.01 11.77 18,300 192,750 -7.7
03/03/2014
11.93
 325,800 12.20 12.28 11.85 27,400 111,040 -3.7
28/02/2014
12.20
 301,090 12.01 12.20 11.88 18,400 125,210 -4.8
27/02/2014
12.01
 548,860 12.39 12.39 11.93 18,800 169,050 -6.8
26/02/2014
12.39
 418,670 12.47 12.49 12.17 87,230 168,600 -3.7
25/02/2014
12.47
 412,810 12.36 12.60 12.36 73,620 142,550 -3.2
24/02/2014
12.36
 337,950 12.04 12.44 12.04 175,390 125,000 2.3
21/02/2014
12.04
 398,820 12.28 12.28 11.80 69,270 127,190 -2.6
20/02/2014
12.28
 802,060 12.71 12.71 11.93 245,150 42,120 9.3
19/02/2014
12.71
 207,590 12.71 12.92 12.60 24,820 5,300 0.9
18/02/2014
12.71
 548,790 12.55 12.74 12.41 193,100 6,000 8.8
17/02/2014
12.55
 475,890 12.44 12.60 12.23 172,070 5,000 7.8
14/02/2014
12.44
 424,280 12.44 12.49 12.31 233,070 1,820 10.7
13/02/2014
12.44
 679,900 12.25 12.57 12.31 308,690 3,300 14.2
12/02/2014
12.25
 981,040 11.66 12.25 11.74 216,310 7,240 9.4
11/02/2014
11.66
 873,980 11.61 12.09 11.61 319,120 2,510 14.0
10/02/2014
11.61
 357,430 11.58 11.69 11.42 18,870 3,500 0.7
07/02/2014
11.58
 318,710 11.74 11.80 11.39 76,790 10,670 2.8
06/02/2014
11.74
 399,980 11.45 11.74 11.48 69,020 29,930 1.7
27/01/2014
11.45
 378,610 11.37 11.53 11.13 22,950 65,880 -1.8
24/01/2014
11.37
 641,840 11.10 11.39 11.05 127,770 28,850 4.2
23/01/2014
11.10
 226,430 11.05 11.23 11.02 62,160 2,100 2.5
22/01/2014
11.05
 404,190 11.26 11.37 11.02 87,940 1,000 3.6
21/01/2014
11.26
 528,730 11.34 11.48 11.10 181,460 1,900 7.5
20/01/2014
11.34
 1,023,760 10.86 11.42 10.86 151,450 15,100 5.6
17/01/2014
10.86
 634,410 10.86 11.05 10.78 174,340 33,600 5.7

Chính sách bảo mật | Điều khoản sử dụng |