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)
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
02/04/2009
0.96
 341,050 0.99 0.99 0.96 0 0 0
01/04/2009
0.99
 489,330 0.98 1.01 0.96 2,400 0 0
31/03/2009
0.98
 532,450 0.94 0.98 0.94 0 9,610 0
30/03/2009
0.94
 185,550 0.90 0.94 0.94 600 4,000 0
27/03/2009
0.90
 17,900 0.86 0.90 0.90 0 0 0
26/03/2009
0.86
 393,110 0.82 0.86 0.84 2,000 301,000 0
25/03/2009
0.82
 389,690 0.78 0.82 0.77 4,820 235,000 0
24/03/2009
0.78
 389,970 0.77 0.80 0.77 0 301,800 0
23/03/2009
0.77
 252,210 0.81 0.81 0.77 0 200,000 0
20/03/2009
0.81
 171,140 0.79 0.82 0.78 0 139,370 0
19/03/2009
0.79
 137,090 0.79 0.83 0.79 8,000 61,580 0
18/03/2009
0.79
 497,750 0.75 0.79 0.78 5,000 452,350 0
17/03/2009
0.75
 61,850 0.74 0.75 0.74 0 50,000 0
16/03/2009
0.74
 43,540 0.74 0.75 0.74 0 41,130 0
13/03/2009
0.74
 31,720 0.74 0.74 0.73 0 26,650 0
12/03/2009
0.74
 40,080 0.76 0.76 0.73 0 20,570 0
11/03/2009
0.76
 142,370 0.76 0.76 0.75 0 39,040 0
10/03/2009
0.76
 18,160 0.76 0.77 0.76 0 8,000 0
09/03/2009
0.76
 26,220 0.75 0.76 0.75 3,000 17,000 0
06/03/2009
0.75
 11,790 0.75 0.76 0.73 0 10,000 0
05/03/2009
0.75
 9,230 0.73 0.75 0.75 0 6,000 0
04/03/2009
0.73
 19,670 0.72 0.75 0.72 0 3,000 0
03/03/2009
0.72
 16,440 0.74 0.77 0.71 0 6,280 0
02/03/2009
0.74
 5,930 0.73 0.74 0.72 0 0 0
27/02/2009
0.73
 10,810 0.72 0.73 0.72 1,000 0 0
26/02/2009
0.72
 6,900 0.71 0.73 0.71 0 10 0
25/02/2009
0.71
 9,880 0.71 0.72 0.71 2,000 0 0
24/02/2009
0.71
 11,850 0.72 0.72 0.70 0 0 0
23/02/2009
0.72
 19,970 0.71 0.72 0.70 0 0 0
20/02/2009
0.71
 16,350 0.71 0.71 0.71 0 0 0
19/02/2009
0.71
 3,110 0.70 0.72 0.71 0 650 0
18/02/2009
0.70
 19,110 0.71 0.71 0.70 0 0 0
17/02/2009
0.71
 7,120 0.72 0.72 0.70 0 0 0
16/02/2009
0.72
 7,900 0.70 0.72 0.68 0 0 0
13/02/2009
0.70
 11,080 0.70 0.71 0.70 1,000 0 0
12/02/2009
0.70
 17,770 0.69 0.70 0.69 900 0 0

Chính sách bảo mật | Điều khoản sử dụng |