CTCP Cao su Đà Nẵng (drc)

14.85
-0.10
(-0.67%)
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% 10,955,800 -198,900 -3.0
14.60
15.95
14.95
2 tháng
(2025-11-28) 		-0.35 -2.29% 15,353,100 -238,800 -3.6
14.55
15.95
14.95
3 tháng
(2025-10-29) 		-1.10 -6.85% 20,114,000 -297,400 -4.5
14.55
16.05
14.95
6 tháng
(2025-07-31) 		-1.90 -11.28% 53,310,400 -402,000 -6.3
14.55
18.20
14.95
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,061,900 -6,571,779 -117.4
13.49
21.71
14.95
24 tháng
(2024-02-07) 		-7.73 -34.08% 381,696,000 -10,755,540 -248.7
13.49
27.51
14.95
36 tháng
(2023-02-13) 		0.45 3.09% 492,355,300 -6,323,777 -156.6
13.44
27.51
14.95
60 tháng
(2021-02-22) 		-1.94 -11.49% 1,120,134,000 -9,973,800 -265.3
11.11
27.51
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
4.59
 244,670 4.68 4.68 4.50 0 2,750 0
24/08/2009
4.68
 281,970 4.73 4.82 4.68 0 20,000 0
21/08/2009
4.73
 448,370 4.73 4.95 4.73 0 0 0
20/08/2009
4.73
 389,210 4.55 4.73 4.50 3,800 20,000 0
19/08/2009
4.55
 180,650 4.50 4.59 4.50 0 20,000 0
18/08/2009
4.50
 365,230 4.46 4.59 4.39 0 23,000 0
17/08/2009
4.46
 386,310 4.68 4.68 4.46 290 1,200 0
14/08/2009
4.68
 306,150 4.59 4.68 4.46 1,700 20,000 0
13/08/2009
4.59
 423,170 4.73 4.95 4.59 0 29,470 0
12/08/2009
4.73
 346,860 4.50 4.73 4.59 130 28,000 0
11/08/2009
4.50
 734,040 4.30 4.50 4.39 0 33,000 0
10/08/2009
4.30
 435,100 4.10 4.30 4.26 0 30,500 0
07/08/2009
4.10
 755,580 3.92 4.10 3.92 700 1,870 0
06/08/2009
3.92
 347,440 3.94 4.01 3.90 12,400 0 0
05/08/2009
3.94
 218,060 3.87 3.96 3.83 2,000 0 0
04/08/2009
3.87
 247,580 3.83 3.94 3.81 0 0 0
03/08/2009
3.83
 69,410 3.85 3.92 3.81 1,600 0 0
31/07/2009
3.85
 92,330 3.72 3.87 3.76 0 300 0
30/07/2009
3.72
 213,760 3.81 3.81 3.67 0 670 0
29/07/2009
3.81
 226,210 3.90 3.96 3.78 100 2,730 0
28/07/2009
3.90
 279,500 4.10 4.10 3.90 2,000 400 0
27/07/2009
4.10
 497,220 4.01 4.14 3.99 300 21,000 0
24/07/2009
4.01
 112,130 3.83 4.01 4.01 400 0 0
23/07/2009
3.83
 182,770 3.65 3.83 3.60 3,000 0 0
22/07/2009
3.65
 263,460 3.63 3.69 3.60 310 0 0
21/07/2009
3.63
 243,730 3.78 3.78 3.60 870 0 0
20/07/2009
3.78
 55,690 3.96 3.96 3.78 280 2,300 0
17/07/2009
3.96
 515,490 3.85 4.03 3.85 0 0 0
16/07/2009
3.85
 561,080 3.67 3.85 3.76 400 1,800 0
15/07/2009
3.67
 234,240 3.67 3.76 3.67 0 0 0
14/07/2009
3.67
 261,080 3.60 3.78 3.54 2,300 7,980 0
13/07/2009
3.60
 384,640 3.78 3.78 3.60 2,000 1,000 0
10/07/2009
3.78
 356,760 3.78 3.78 3.60 0 14,890 0
09/07/2009
3.78
 193,550 3.78 3.92 3.74 0 0 0
08/07/2009
3.78
 457,930 3.60 3.78 3.60 0 0 0
07/07/2009
3.60
 338,770 3.45 3.60 3.47 0 0 0
06/07/2009
3.45
 201,230 3.29 3.45 3.29 1,800 0 0
03/07/2009
3.29
 389,130 3.38 3.38 3.22 0 1,500 0
02/07/2009
3.38
 629,610 3.49 3.51 3.33 0 35,000 0
01/07/2009
3.49
 22,190 3.67 3.67 3.49 100 0 0
30/06/2009
3.67
 96,040 3.85 3.85 3.67 12,000 0 0
29/06/2009
3.85
 166,530 4.05 4.05 3.85 0 9,060 0
26/06/2009
4.05
 199,950 4.05 4.08 3.92 300 0 0
25/06/2009
4.05
 541,960 3.87 4.05 3.92 0 2,600 0
24/06/2009
3.87
 1,057,600 4.08 4.23 3.87 0 190,890 0
23/06/2009
4.08
 5,500 4.28 4.28 4.08 0 0 0
22/06/2009
4.28
 67,270 4.50 4.50 4.28 0 200 0
19/06/2009
4.50
 370,130 4.55 4.77 4.46 30,000 100 0
18/06/2009
4.55
 319,960 4.35 4.55 4.46 3,520 32,570 0
17/06/2009
4.35
 421,200 4.21 4.37 4.17 0 53,690 0
16/06/2009
4.21
 418,800 4.30 4.41 4.12 0 102,230 0
15/06/2009
4.30
 437,860 4.10 4.30 4.19 15,900 87,640 0
12/06/2009
4.10
 59,400 3.92 4.10 4.10 0 40,000 0
11/06/2009
3.92
 107,830 3.74 3.92 3.92 43,540 44,020 0
10/06/2009
3.74
 374,340 3.58 3.74 3.58 0 41,150 0
09/06/2009
3.58
 179,580 3.42 3.58 3.58 0 31,000 0
08/06/2009
3.42
 8,540 3.27 3.42 3.42 0 500 0
05/06/2009
3.27
 16,100 3.13 3.27 3.27 0 0 0
04/06/2009
3.13
 5,900 2.99 3.13 3.13 0 200 0
03/06/2009
2.99
 8,270 2.86 2.99 2.99 0 0 0
02/06/2009
2.86
 11,080 2.72 2.86 2.86 0 0 0
01/06/2009
2.72
 81,500 2.61 2.72 2.72 0 0 0
29/05/2009
2.61
 304,070 2.68 2.68 2.57 41,820 11,490 0
28/05/2009
2.68
 542,550 2.68 2.79 2.68 40,000 19,590 0
27/05/2009
2.68
 30,130 2.57 2.68 2.68 0 0 0
26/05/2009
2.57
 60,500 2.45 2.57 2.57 0 29,000 0
25/05/2009
2.45
 15,040 2.34 2.45 2.45 0 0 0
22/05/2009
2.34
 639,190 2.23 2.34 2.18 0 110 0
21/05/2009
2.23
 52,070 2.13 2.23 2.23 0 0 0
20/05/2009
2.13
 110,180 2.03 2.13 2.13 0 0 0
19/05/2009
2.03
 300,910 1.94 2.03 1.94 30,000 2,000 0
18/05/2009
1.94
 158,150 1.99 1.99 1.94 37,660 0 0
15/05/2009
1.99
 257,170 1.89 1.99 1.89 0 0 0
14/05/2009
1.89
 540,540 1.83 1.89 1.76 500 300 0
13/05/2009
1.83
 392,510 1.75 1.83 1.83 54,710 0 0
12/05/2009
1.75
 16,660 1.67 1.75 1.75 0 0 0
11/05/2009
1.67
 5,550 1.59 1.67 1.67 0 110 0
08/05/2009
1.59
 108,570 1.52 1.59 1.59 0 0 0
07/05/2009
1.52
 18,680 1.45 1.52 1.52 0 0 0
06/05/2009
1.45
 691,180 1.38 1.45 1.39 50 6,000 0
05/05/2009
1.38
 28,240 1.32 1.38 1.38 0 0 0
04/05/2009
1.32
 9,400 1.26 1.32 1.32 0 0 0
29/04/2009
1.26
 93,300 1.20 1.26 1.26 0 0 0
28/04/2009
1.20
 78,970 1.14 1.20 1.20 0 1,000 0
27/04/2009
1.14
 88,090 1.13 1.15 1.13 0 0 0
24/04/2009
1.13
 78,010 1.15 1.15 1.11 0 0 0
23/04/2009
1.15
 95,200 1.14 1.18 1.13 1,000 0 0
22/04/2009
1.14
 118,610 1.09 1.14 1.11 0 0 0
21/04/2009
1.09
 143,330 1.09 1.14 1.03 0 19,900 0
20/04/2009
1.09
 128,260 1.14 1.14 1.09 0 0 0
17/04/2009
1.14
 179,850 1.11 1.14 1.05 0 0 0
16/04/2009
1.11
 156,280 1.09 1.13 1.08 300 0 0
15/04/2009
1.09
 225,750 1.15 1.15 1.09 70,000 0 0
14/04/2009
1.15
 152,920 1.18 1.21 1.12 0 0 0
13/04/2009
1.18
 106,220 1.13 1.18 1.17 21,900 0 0
10/04/2009: Cổ tức tiền mặt tỉ lệ: 19%
10/04/2009
1.13
 262,450 1.08 1.13 1.11 0 1,000 0
09/04/2009
1.08
 145,220 1.08 1.10 1.05 0 0 0
08/04/2009
1.08
 295,600 1.06 1.11 1.05 1,100 10,000 0
07/04/2009
1.06
 211,830 1.01 1.06 1.01 0 0 0
03/04/2009
1.01
 250,360 0.96 1.01 0.99 4,000 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |