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)
18/06/2009
4.37
 319,960 4.17 4.37 4.28 3,520 32,570 0
17/06/2009
4.17
 421,200 4.05 4.20 4.00 0 53,690 0
16/06/2009
4.05
 418,800 4.13 4.24 3.96 0 102,230 0
15/06/2009
4.13
 437,860 3.94 4.13 4.02 15,900 87,640 0
12/06/2009
3.94
 59,400 3.76 3.94 3.94 0 40,000 0
11/06/2009
3.76
 107,830 3.59 3.76 3.76 43,540 44,020 0
10/06/2009
3.59
 374,340 3.44 3.59 3.44 0 41,150 0
09/06/2009
3.44
 179,580 3.29 3.44 3.44 0 31,000 0
08/06/2009
3.29
 8,540 3.14 3.29 3.29 0 500 0
05/06/2009
3.14
 16,100 3.01 3.14 3.14 0 0 0
04/06/2009
3.01
 5,900 2.88 3.01 3.01 0 200 0
03/06/2009
2.88
 8,270 2.75 2.88 2.88 0 0 0
02/06/2009
2.75
 11,080 2.62 2.75 2.75 0 0 0
01/06/2009
2.62
 81,500 2.51 2.62 2.62 0 0 0
29/05/2009
2.51
 304,070 2.57 2.57 2.47 41,820 11,490 0
28/05/2009
2.57
 542,550 2.57 2.68 2.57 40,000 19,590 0
27/05/2009
2.57
 30,130 2.47 2.57 2.57 0 0 0
26/05/2009
2.47
 60,500 2.36 2.47 2.47 0 29,000 0
25/05/2009
2.36
 15,040 2.25 2.36 2.36 0 0 0
22/05/2009
2.25
 639,190 2.15 2.25 2.10 0 110 0
21/05/2009
2.15
 52,070 2.05 2.15 2.15 0 0 0
20/05/2009
2.05
 110,180 1.95 2.05 2.05 0 0 0
19/05/2009
1.95
 300,910 1.86 1.95 1.86 30,000 2,000 0
18/05/2009
1.86
 158,150 1.91 1.91 1.86 37,660 0 0
15/05/2009
1.91
 257,170 1.82 1.91 1.82 0 0 0
14/05/2009
1.82
 540,540 1.76 1.82 1.69 500 300 0
13/05/2009
1.76
 392,510 1.68 1.76 1.76 54,710 0 0
12/05/2009
1.68
 16,660 1.60 1.68 1.68 0 0 0
11/05/2009
1.60
 5,550 1.53 1.60 1.60 0 110 0
08/05/2009
1.53
 108,570 1.46 1.53 1.53 0 0 0
07/05/2009
1.46
 18,680 1.39 1.46 1.46 0 0 0
06/05/2009
1.39
 691,180 1.32 1.39 1.33 50 6,000 0
05/05/2009
1.32
 28,240 1.26 1.32 1.32 0 0 0
04/05/2009
1.26
 9,400 1.21 1.26 1.26 0 0 0
29/04/2009
1.21
 93,300 1.15 1.21 1.21 0 0 0
28/04/2009
1.15
 78,970 1.10 1.15 1.15 0 1,000 0
27/04/2009
1.10
 88,090 1.09 1.11 1.09 0 0 0
24/04/2009
1.09
 78,010 1.10 1.10 1.06 0 0 0
23/04/2009
1.10
 95,200 1.10 1.13 1.09 1,000 0 0
22/04/2009
1.10
 118,610 1.05 1.10 1.07 0 0 0
21/04/2009
1.05
 143,330 1.04 1.09 0.99 0 19,900 0
20/04/2009
1.04
 128,260 1.09 1.09 1.04 0 0 0
17/04/2009
1.09
 179,850 1.06 1.09 1.01 0 0 0
16/04/2009
1.06
 156,280 1.05 1.08 1.04 300 0 0
15/04/2009
1.05
 225,750 1.10 1.10 1.05 70,000 0 0
14/04/2009
1.10
 152,920 1.13 1.16 1.08 0 0 0
13/04/2009
1.13
 106,220 1.08 1.13 1.12 21,900 0 0
10/04/2009: Cổ tức tiền mặt tỉ lệ: 19%
10/04/2009
1.08
 262,450 1.03 1.08 1.06 0 1,000 0
09/04/2009
1.03
 145,220 1.03 1.05 1.01 0 0 0
08/04/2009
1.03
 295,600 1.02 1.07 1.01 1,100 10,000 0
07/04/2009
1.02
 211,830 0.97 1.02 0.97 0 0 0
03/04/2009
0.97
 250,360 0.93 0.97 0.95 4,000 2,000 0
02/04/2009
0.93
 341,050 0.95 0.95 0.92 0 0 0
01/04/2009
0.95
 489,330 0.95 0.97 0.93 2,400 0 0
31/03/2009
0.95
 532,450 0.90 0.95 0.91 0 9,610 0
30/03/2009
0.90
 185,550 0.86 0.90 0.90 600 4,000 0
27/03/2009
0.86
 17,900 0.82 0.86 0.86 0 0 0
26/03/2009
0.82
 393,110 0.79 0.82 0.81 2,000 301,000 0
25/03/2009
0.79
 389,690 0.75 0.79 0.74 4,820 235,000 0
24/03/2009
0.75
 389,970 0.74 0.77 0.74 0 301,800 0
23/03/2009
0.74
 252,210 0.77 0.77 0.74 0 200,000 0
20/03/2009
0.77
 171,140 0.76 0.79 0.75 0 139,370 0
19/03/2009
0.76
 137,090 0.76 0.79 0.76 8,000 61,580 0
18/03/2009
0.76
 497,750 0.72 0.76 0.75 5,000 452,350 0
17/03/2009
0.72
 61,850 0.71 0.72 0.71 0 50,000 0
16/03/2009
0.71
 43,540 0.71 0.72 0.71 0 41,130 0
13/03/2009
0.71
 31,720 0.71 0.71 0.71 0 26,650 0
12/03/2009
0.71
 40,080 0.73 0.73 0.71 0 20,570 0
11/03/2009
0.73
 142,370 0.73 0.73 0.72 0 39,040 0
10/03/2009
0.73
 18,160 0.73 0.74 0.73 0 8,000 0
09/03/2009
0.73
 26,220 0.72 0.73 0.72 3,000 17,000 0
06/03/2009
0.72
 11,790 0.72 0.73 0.71 0 10,000 0
05/03/2009
0.72
 9,230 0.70 0.72 0.72 0 6,000 0
04/03/2009
0.70
 19,670 0.69 0.72 0.69 0 3,000 0
03/03/2009
0.69
 16,440 0.71 0.74 0.69 0 6,280 0
02/03/2009
0.71
 5,930 0.70 0.71 0.69 0 0 0
27/02/2009
0.70
 10,810 0.69 0.70 0.69 1,000 0 0
26/02/2009
0.69
 6,900 0.69 0.70 0.69 0 10 0
25/02/2009
0.69
 9,880 0.68 0.69 0.69 2,000 0 0
24/02/2009
0.68
 11,850 0.69 0.69 0.67 0 0 0
23/02/2009
0.69
 19,970 0.68 0.69 0.67 0 0 0
20/02/2009
0.68
 16,350 0.68 0.69 0.68 0 0 0
19/02/2009
0.68
 3,110 0.67 0.69 0.68 0 650 0
18/02/2009
0.67
 19,110 0.68 0.69 0.67 0 0 0
17/02/2009
0.68
 7,120 0.69 0.69 0.67 0 0 0
16/02/2009
0.69
 7,900 0.67 0.69 0.65 0 0 0
13/02/2009
0.67
 11,080 0.67 0.68 0.67 1,000 0 0
12/02/2009
0.67
 17,770 0.67 0.67 0.66 900 0 0
11/02/2009
0.67
 7,940 0.67 0.68 0.67 0 0 0
10/02/2009
0.67
 19,530 0.66 0.68 0.66 0 0 0
09/02/2009
0.66
 1,880 0.66 0.68 0.66 0 0 0
06/02/2009
0.66
 9,040 0.65 0.68 0.64 0 0 0
05/02/2009
0.65
 12,630 0.68 0.69 0.65 0 0 0
04/02/2009
0.68
 11,180 0.68 0.71 0.67 0 0 0
03/02/2009
0.68
 5,830 0.68 0.69 0.67 0 620 0
02/02/2009
0.68
 7,680 0.69 0.73 0.68 0 1,130 0
23/01/2009
0.69
 2,880 0.69 0.69 0.68 0 140 0
22/01/2009
0.69
 2,510 0.69 0.69 0.68 0 0 0
21/01/2009
0.69
 9,460 0.70 0.70 0.68 0 0 0
20/01/2009
0.70
 4,340 0.69 0.70 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |