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)
21/04/2010
5.15
 116,190 5.15 5.24 5.15 800 0 0.1
20/04/2010
5.15
 104,690 5.24 5.29 5.15 500 500 0
19/04/2010
5.24
 79,490 5.29 5.34 5.20 6,630 0 0.8
16/04/2010
5.29
 135,490 5.29 5.34 5.29 0 4,300 -0.5
15/04/2010
5.29
 143,470 5.29 5.34 5.24 16,300 250 1.9
14/04/2010
5.29
 237,840 5.29 5.34 5.24 600 400 0.0
13/04/2010
5.29
 138,470 5.38 5.38 5.29 0 160 -0.0
12/04/2010
5.38
 206,950 5.43 5.47 5.38 9,350 0 1.1
09/04/2010
5.43
 131,990 5.47 5.47 5.38 1,680 0 0.2
08/04/2010
5.47
 137,200 5.43 5.47 5.38 5,210 500 0.6
07/04/2010
5.43
 242,730 5.52 5.52 5.38 0 0 0
06/04/2010
5.52
 180,070 5.66 5.66 5.47 6,350 0 0.8
05/04/2010
5.66
 63,220 5.61 5.70 5.61 6,190 4,430 0.2
02/04/2010
5.61
 130,930 5.47 5.75 5.47 8,730 0 1.1
01/04/2010
5.47
 124,310 5.38 5.47 5.34 6,620 7,330 -0.1
31/03/2010
5.38
 110,960 5.47 5.52 5.38 1,910 0 0.2
30/03/2010
5.47
 112,580 5.52 5.56 5.47 200 10 0.0
29/03/2010
5.52
 124,160 5.52 5.66 5.52 500 0 0.1
26/03/2010
5.52
 160,320 5.52 5.56 5.47 0 0 0
25/03/2010
5.52
 177,740 5.70 5.70 5.47 0 0 0
24/03/2010
5.70
 168,270 5.61 5.70 5.52 3,760 0 0.5
23/03/2010
5.61
 169,510 5.66 5.70 5.61 0 0 0
22/03/2010
5.66
 265,660 5.79 5.79 5.66 150 1,160 -0.1
19/03/2010
5.79
 142,980 5.88 5.88 5.79 2,190 0 0.3
18/03/2010
5.88
 154,900 5.75 5.88 5.70 0 0 0
17/03/2010
5.75
 184,930 5.84 5.93 5.66 18,500 1,400 2.2
16/03/2010
5.84
 153,260 6.02 6.07 5.79 350 0 0.0
15/03/2010
6.02
 340,930 5.88 6.16 5.88 860 180 0.1
12/03/2010
5.88
 241,040 5.88 5.93 5.79 8,290 200 1.0
11/03/2010
5.88
 166,500 5.93 5.97 5.84 0 0 0
10/03/2010
5.93
 219,780 6.07 6.16 5.93 2,300 0 0.3
09/03/2010
6.07
 461,950 5.79 6.07 5.88 0 8,000 -1.1
08/03/2010
5.79
 204,120 5.52 5.79 5.66 4,390 0 0.5
05/03/2010
5.52
 126,650 5.52 5.56 5.47 600 0 0.1
04/03/2010
5.52
 134,470 5.52 5.66 5.52 0 0 0
03/03/2010
5.52
 122,520 5.43 5.52 5.47 0 0 0
02/03/2010
5.43
 74,950 5.43 5.47 5.38 0 830 -0.1
01/03/2010
5.43
 76,470 5.43 5.52 5.43 5,000 530 0.5
26/02/2010
5.43
 46,790 5.38 5.47 5.38 10,560 8,830 0.2
25/02/2010
5.38
 87,490 5.52 5.56 5.38 5,000 41,920 -4.4
24/02/2010
5.52
 97,290 5.38 5.52 5.34 310 11,850 -1.4
23/02/2010
5.38
 162,670 5.61 5.61 5.38 5,000 20,010 -1.8
22/02/2010
5.61
 67,550 5.61 5.70 5.56 3,100 10,000 -0.8
12/02/2010
5.61
 44,890 5.52 5.66 5.52 290 0 0.0
11/02/2010
5.52
 81,620 5.43 5.52 5.43 1,050 0 0.1
10/02/2010
5.43
 107,490 5.38 5.52 5.38 7,500 6,000 0.2
09/02/2010
5.38
 98,510 5.56 5.56 5.38 20 0 0.0
08/02/2010
5.56
 157,830 5.75 5.75 5.56 70 4,270 -0.5
05/02/2010
5.75
 412,090 5.47 5.75 5.66 0 30,000 -3.8
04/02/2010
5.47
 210,000 5.29 5.52 5.34 0 2,000 -0.2
03/02/2010
5.29
 171,940 5.24 5.43 5.24 12,480 35,000 -2.6
02/02/2010
5.24
 121,920 5.38 5.43 5.24 700 20,000 -2.3
01/02/2010
5.38
 38,630 5.29 5.43 5.29 0 0 0
29/01/2010
5.29
 135,400 5.34 5.38 5.20 31,160 43,170 -1.4
28/01/2010
5.34
 139,960 5.56 5.56 5.29 420 11,100 -1.3
27/01/2010
5.56
 296,060 5.52 5.79 5.47 4,480 24,000 -2.4
26/01/2010
5.52
 301,150 5.29 5.52 5.43 5,450 140,000 -16.3
25/01/2010
5.29
 63,450 5.20 5.34 5.15 1,000 0 0.1
22/01/2010
5.20
 294,990 4.97 5.20 4.79 12,550 1,040 1.3
21/01/2010
4.97
 170,180 5.20 5.20 4.97 3,210 10,000 -0.7
20/01/2010
5.20
 284,310 5.43 5.47 5.20 10,700 25,000 -1.6
19/01/2010
5.43
 115,610 5.52 5.61 5.43 3,910 0 0.5
18/01/2010
5.52
 143,630 5.79 5.79 5.52 3,780 0 0.5
15/01/2010
5.79
 120,590 6.02 6.07 5.79 5,620 11,090 -0.7
14/01/2010
6.02
 100,480 5.88 6.11 5.84 20,000 0 2.7
13/01/2010
5.88
 315,790 5.61 5.88 5.34 4,250 80 0.5
12/01/2010
5.61
 231,540 5.88 5.93 5.61 6,010 200 0.7
11/01/2010
5.88
 181,700 6.07 6.16 5.79 1,640 1,050 0.1
08/01/2010
6.07
 535,240 6.11 6.38 6.07 180 8,260 -1.1
07/01/2010
6.11
 290,230 6.38 6.70 6.11 1,860 4,870 -0.4
06/01/2010
6.38
 150,350 6.11 6.38 6.34 300 100 0.0
05/01/2010
6.11
 121,850 5.84 6.11 6.11 0 5,130 -0.7
04/01/2010
5.84
 143,470 5.56 5.84 5.56 0 2,040 -0.3
31/12/2009
5.56
 257,270 5.38 5.61 5.47 1,150 5,150 0
30/12/2009
5.38
 356,470 5.15 5.38 5.24 300 0 0
29/12/2009
5.15
 335,870 4.93 5.15 4.97 28,440 1,300 0
28/12/2009
4.93
 308,140 4.70 4.93 4.70 850 170 0
25/12/2009
4.70
 146,340 4.49 4.70 4.65 0 10,180 0
24/12/2009
4.49
 153,890 4.40 4.49 4.29 27,330 0 0
23/12/2009
4.40
 113,660 4.38 4.40 4.31 33,050 0 0
22/12/2009
4.38
 407,000 4.24 4.45 4.24 40,770 0 0
21/12/2009
4.24
 126,280 4.06 4.24 4.17 190 0 0
18/12/2009
4.06
 471,820 3.88 4.06 3.83 93,500 125,200 0
17/12/2009
3.88
 65,680 4.06 4.06 3.88 10,200 400 0
16/12/2009
4.06
 154,670 4.26 4.26 4.06 64,000 0 0
15/12/2009
4.26
 143,370 4.47 4.47 4.26 24,030 50 0
14/12/2009
4.47
 266,790 4.51 4.65 4.31 10,200 50 0
11/12/2009
4.51
 224,240 4.74 4.74 4.51 51,080 1,900 0
10/12/2009
4.74
 326,180 4.97 4.97 4.74 50,820 0 0
09/12/2009
4.97
 284,080 5.20 5.20 4.97 32,310 0 0
08/12/2009
5.20
 126,730 5.38 5.38 5.15 41,810 0 0
07/12/2009
5.38
 65,760 5.38 5.43 5.29 11,820 0 0
04/12/2009
5.38
 114,890 5.47 5.61 5.29 22,340 0 0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2009
5.47
 266,720 5.40 5.47 5.15 100,510 0 0
02/12/2009
5.40
 266,040 5.67 5.67 5.40 41,330 3,320 0
01/12/2009
5.67
 156,200 5.63 5.76 5.58 27,490 0 0
30/11/2009
5.63
 177,610 5.54 5.72 5.49 62,100 0 0
27/11/2009
5.54
 354,810 5.72 5.99 5.45 21,340 1,000 0
26/11/2009
5.72
 65,220 5.99 5.99 5.72 740 2,000 0
25/11/2009
5.99
 437,050 6.30 6.30 5.99 56,330 0 0

Chính sách bảo mật | Điều khoản sử dụng |