CTCP Cao su Đà Nẵng (drc)

14.20
0.05
(0.35%)
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
(2026-02-11) 		-0.90 -5.98% 10,164,100 -11,400 -0.2
14
16
14.20
2 tháng
(2026-01-12) 		-0.85 -5.67% 22,984,000 -208,400 -3.1
14
16
14.20
3 tháng
(2025-12-15) 		-0.55 -3.74% 27,661,100 -226,100 -3.4
14
16
14.20
6 tháng
(2025-09-15) 		-3.20 -18.44% 44,393,300 -321,700 -4.9
14
17.35
14.20
12 tháng
(2025-03-18) 		-5.91 -29.47% 135,888,000 -6,311,409 -109.9
13.49
20.18
14.20
24 tháng
(2024-03-25) 		-8.82 -38.39% 352,412,400 -9,963,240 -224.1
13.49
27.51
14.20
36 tháng
(2023-03-29) 		-0.49 -3.31% 502,384,200 -6,338,454 -156.9
13.44
27.51
14.20
60 tháng
(2021-04-08) 		-3.16 -18.24% 1,073,090,200 -7,892,300 -206.9
11.11
27.51
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2009
0.69
 7,940 0.70 0.71 0.69 0 0 0
10/02/2009
0.70
 19,530 0.69 0.71 0.69 0 0 0
09/02/2009
0.69
 1,880 0.68 0.71 0.69 0 0 0
06/02/2009
0.68
 9,040 0.67 0.71 0.67 0 0 0
05/02/2009
0.67
 12,630 0.71 0.72 0.67 0 0 0
04/02/2009
0.71
 11,180 0.71 0.74 0.70 0 0 0
03/02/2009
0.71
 5,830 0.71 0.72 0.70 0 620 0
02/02/2009
0.71
 7,680 0.72 0.76 0.71 0 1,130 0
23/01/2009
0.72
 2,880 0.72 0.72 0.71 0 140 0
22/01/2009
0.72
 2,510 0.72 0.72 0.71 0 0 0
21/01/2009
0.72
 9,460 0.73 0.73 0.71 0 0 0
20/01/2009
0.73
 4,340 0.72 0.73 0.71 0 0 0
19/01/2009
0.72
 3,690 0.72 0.72 0.71 0 0 0
16/01/2009
0.72
 1,010 0.71 0.73 0.71 0 0 0
15/01/2009
0.71
 1,000 0.70 0.72 0.71 500 0 0
14/01/2009
0.70
 5,660 0.72 0.72 0.70 0 0 0
13/01/2009
0.72
 5,000 0.74 0.74 0.72 0 0 0
12/01/2009
0.74
 1,420 0.74 0.75 0.73 0 0 0
09/01/2009
0.74
 2,080 0.76 0.76 0.73 0 0 0
08/01/2009
0.76
 3,680 0.75 0.76 0.72 0 0 0
07/01/2009
0.75
 6,350 0.74 0.76 0.75 0 0 0
06/01/2009
0.74
 6,800 0.71 0.74 0.72 0 350 0
05/01/2009
0.71
 4,470 0.71 0.71 0.69 10 0 0
02/01/2009
0.71
 2,750 0.70 0.72 0.71 0 650 0
31/12/2008
0.70
 7,400 0.72 0.72 0.70 0 0 0
30/12/2008
0.72
 2,840 0.72 0.72 0.70 1,000 0 0
29/12/2008
0.72
 4,900 0.73 0.73 0.71 0 0 0
26/12/2008
0.73
 12,500 0.70 0.73 0.69 0 0 0
25/12/2008
0.70
 840 0.70 0.70 0.69 0 0 0
24/12/2008
0.70
 5,630 0.69 0.71 0.67 0 0 0
23/12/2008
0.69
 6,600 0.71 0.71 0.69 0 0 0
22/12/2008
0.71
 9,280 0.71 0.71 0.70 0 0 0
19/12/2008
0.71
 2,920 0.71 0.71 0.69 0 0 0
18/12/2008
0.71
 8,820 0.69 0.71 0.70 0 0 0
17/12/2008
0.69
 2,760 0.67 0.70 0.68 0 0 0
16/12/2008
0.67
 13,200 0.69 0.69 0.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |