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)
03/09/2014
15.49
 179,560 15.49 15.62 15.35 142,740 7,820 7.8
29/08/2014
15.49
 110,140 15.62 15.76 15.49 0 2,000 -0.1
28/08/2014
15.62
 373,980 14.95 15.76 14.68 52,280 48,770 0.2
27/08/2014
14.95
 253,630 15.08 15.08 14.68 105,000 56,430 2.7
26/08/2014
15.08
 281,530 14.95 15.08 14.81 111,430 36,230 4.2
25/08/2014
14.95
 369,970 14.68 15.08 14.68 266,180 92,080 9.6
22/08/2014
14.68
 422,660 14.68 14.95 14.41 280,940 77,800 11.1
21/08/2014
14.68
 198,150 14.41 14.81 14.28 122,860 1,500 6.6
20/08/2014
14.41
 99,420 14.41 14.54 14.28 84,830 10,000 4.0
19/08/2014
14.41
 130,890 14.68 14.68 14.28 87,700 340 4.7
18/08/2014
14.68
 182,260 14.41 14.68 14.41 101,770 12,000 4.9
15/08/2014
14.41
 317,900 14.28 14.54 14.14 169,830 100 9.0
14/08/2014
14.28
 379,870 13.60 14.41 13.60 128,240 7,400 6.3
13/08/2014
13.60
 117,090 13.60 13.87 13.47 25,000 1,000 1.2
12/08/2014
13.60
 59,630 13.33 13.74 13.33 1,300 12,260 -0.5
11/08/2014
13.33
 267,660 13.47 13.47 13.31 77,300 41,850 1.8
08/08/2014
13.47
 134,580 13.60 13.74 13.47 900 34,610 -1.7
07/08/2014
13.60
 94,470 13.87 13.87 13.47 2,000 20,740 -0.9
06/08/2014
13.87
 39,350 14.01 14.01 13.74 6,540 0 0.3
05/08/2014
14.01
 57,060 13.87 14.01 13.74 28,700 1,000 1.4
04/08/2014
13.87
 58,640 13.87 14.01 13.60 7,500 0 0.4
01/08/2014
13.87
 76,310 13.74 13.87 13.60 4,610 1,500 0.2
31/07/2014
13.74
 72,060 13.60 14.01 13.47 5,750 6,700 -0.0
30/07/2014
13.60
 143,820 14.01 14.14 13.60 59,140 43,400 0.8
29/07/2014
14.01
 255,040 13.87 14.14 13.60 64,170 56,450 0.4
28/07/2014
13.87
 334,920 14.01 14.01 13.20 100,000 167,090 -3.4
25/07/2014
14.01
 146,040 14.41 14.41 14.01 42,150 30,500 0.6
24/07/2014
14.41
 155,760 13.87 14.41 13.74 34,500 31,840 0.2
23/07/2014
13.87
 207,280 14.28 14.54 13.87 590 68,000 -3.5
22/07/2014
14.28
 220,070 14.54 14.54 14.14 90,000 41,400 2.6
21/07/2014
14.54
 559,040 15.22 15.22 14.28 38,190 69,830 -1.7
18/07/2014
15.22
 453,710 14.81 15.22 14.81 260,650 63,500 11.0
17/07/2014
14.81
 384,490 14.54 14.81 14.28 157,500 4,000 8.3
16/07/2014
14.54
 315,290 14.81 15.08 14.41 158,150 113,230 2.4
15/07/2014
14.81
 349,010 14.68 15.22 14.68 0 68,410 -3.8
14/07/2014
14.68
 552,810 13.74 14.68 13.87 111,000 44,280 3.5
11/07/2014
13.74
 121,590 13.36 13.74 13.33 25,000 2,310 1.1
10/07/2014
13.36
 273,190 14.01 14.01 13.25 77,000 7,780 3.5
09/07/2014
14.01
 81,600 13.74 14.01 13.74 52,300 2,480 2.6
08/07/2014
13.74
 205,260 13.87 14.01 13.47 70,340 43,640 1.4
07/07/2014
13.87
 127,670 14.14 14.14 13.87 51,690 24,800 1.4
04/07/2014
14.14
 323,760 13.87 14.14 13.87 225,000 92,500 6.9
03/07/2014
13.87
 528,100 14.28 14.28 13.74 237,910 59,500 9.3
02/07/2014
14.28
 428,280 14.01 14.54 14.01 194,210 27,640 8.8
01/07/2014
14.01
 495,730 13.60 14.01 13.60 408,170 21,500 19.8
30/06/2014
13.60
 390,100 13.09 13.74 13.06 210,100 24,550 9.3
27/06/2014
13.09
 401,200 13.01 13.12 12.87 303,460 2,000 14.6
26/06/2014
13.01
 391,090 12.58 13.09 12.47 192,450 2,500 9.1
25/06/2014
12.58
 309,820 12.17 12.66 12.12 187,350 0 8.7
24/06/2014
12.17
 325,920 11.80 12.17 11.80 157,660 6,350 6.7
23/06/2014
11.80
 62,840 11.61 11.82 11.58 36,560 0 1.6
20/06/2014
11.61
 423,240 11.85 11.96 11.61 190,300 339,430 -6.4
19/06/2014
11.85
 119,600 11.80 11.88 11.58 70,760 100 3.1
18/06/2014
11.80
 75,090 11.85 11.93 11.80 6,500 0 0.3
17/06/2014
11.85
 157,020 11.61 11.85 11.50 0 0 0
16/06/2014
11.61
 127,910 11.47 11.61 11.47 6,940 500 0.3
13/06/2014
11.47
 83,150 11.53 11.61 11.47 7,240 0 0.3
12/06/2014
11.53
 66,080 11.61 11.61 11.50 6,540 200 0.3
11/06/2014
11.61
 56,630 11.61 11.64 10.94 14,080 0 0.6
10/06/2014
11.61
 52,760 11.64 11.66 11.53 13,080 0 0.6
09/06/2014
11.64
 51,120 11.58 11.80 11.53 1,000 300 0.0
06/06/2014
11.58
 86,930 11.58 11.64 11.47 21,000 6,820 0.6
05/06/2014
11.58
 122,560 11.72 11.74 11.58 75,630 6,540 3.0
04/06/2014
11.72
 50,970 11.91 11.91 11.69 0 0 0
03/06/2014
11.91
 114,720 11.88 11.96 11.82 69,150 0 3.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
02/06/2014
11.88
 194,720 11.77 12.28 11.85 53,400 800 2.3
30/05/2014
11.77
 201,510 11.72 11.82 11.64 123,060 0 5.6
29/05/2014
11.72
 175,850 11.82 11.82 11.59 121,590 650 5.5
28/05/2014
11.82
 216,530 11.62 11.82 11.72 128,940 650 5.9
27/05/2014
11.62
 192,870 11.38 11.62 11.44 113,600 0 5.1
26/05/2014
11.38
 145,740 11.15 11.38 11.13 47,080 6,170 1.8
23/05/2014
11.15
 59,100 11.10 11.20 11.02 22,700 1,000 0.9
22/05/2014
11.10
 98,410 11.15 11.20 11.08 44,560 500 1.9
21/05/2014
11.15
 100,800 11.08 11.18 11.02 43,300 1,500 1.8
20/05/2014
11.08
 129,530 11.02 11.10 10.84 55,080 1,000 2.3
19/05/2014
11.02
 119,040 10.82 11.08 10.71 72,370 5,000 2.9
16/05/2014
10.82
 142,290 10.66 11.20 10.64 56,600 5,000 2.2
15/05/2014
10.66
 304,630 10.82 10.97 10.30 68,610 2,000 2.8
14/05/2014
10.82
 189,130 10.38 10.82 10.30 94,770 4,500 3.7
13/05/2014
10.38
 227,780 10.43 10.46 10.30 99,020 41,280 2.3
12/05/2014
10.43
 324,590 10.95 10.95 10.28 175,400 46,040 5.2
09/05/2014
10.95
 164,640 10.41 10.95 10.56 23,400 15,380 0.3
08/05/2014
10.41
 994,800 11.15 11.15 10.38 500,340 24,280 19.4
07/05/2014
11.15
 82,370 11.05 11.18 11.05 58,000 12,000 2.0
06/05/2014
11.05
 265,510 11.15 11.28 10.89 148,120 15,220 5.7
05/05/2014
11.15
 183,930 11.36 11.36 11.13 95,490 26,040 3.0
29/04/2014
11.36
 78,050 11.31 11.38 11.20 29,880 1,740 1.2
28/04/2014
11.31
 181,410 11.33 11.38 11.23 83,490 21,530 2.7
25/04/2014
11.33
 76,040 11.31 11.33 11.10 28,450 3,200 1.1
24/04/2014
11.31
 164,640 11.08 11.31 11.08 63,370 10,000 2.3
23/04/2014
11.08
 346,290 11.05 11.31 10.97 144,870 3,000 6.1
22/04/2014
11.05
 187,240 10.64 11.08 10.69 89,690 0 3.8
21/04/2014
10.64
 129,460 10.56 10.77 10.04 12,910 2,000 0.4
18/04/2014
10.56
 665,550 11.02 11.18 10.43 219,890 7,900 8.7
17/04/2014
11.02
 291,920 11.20 11.41 10.97 30,010 0 1.3
16/04/2014
11.20
 293,640 11.31 11.41 10.82 13,000 3,950 0.4
15/04/2014
11.31
 328,280 11.59 11.62 11.31 30,240 1,900 1.3
14/04/2014
11.59
 197,290 11.90 12.00 11.59 15,000 2,000 0.6
11/04/2014
11.90
 243,560 11.95 11.95 11.72 15,510 4,000 0.5
10/04/2014
11.95
 438,620 12.00 12.11 11.95 218,480 146,300 3.4

Chính sách bảo mật | Điều khoản sử dụng |