CTCP Cao su Đà Nẵng (drc)

10.15
0
(0%)
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
(2026-06-29) 		-1.87 -15.78% 4,587,600 -416,880 0
9.98
11.90
10.15
2 tháng
(2026-05-29) 		-2.46 -19.78% 8,978,200 -424,420 0
9.98
12.44
10.15
3 tháng
(2026-04-29) 		-2.41 -19.47% 13,455,100 -1,632,920 0
9.98
12.44
10.15
6 tháng
(2026-01-29) 		-4.43 -30.74% 36,150,500 -2,704,382 -6.6
9.98
15.37
10.15
12 tháng
(2025-08-04) 		-6.59 -39.77% 88,935,900 -3,106,382 -12.9
9.98
17.48
10.15
24 tháng
(2024-08-07) 		-12.67 -55.94% 242,039,100 -12,772,356 -227.4
9.98
24.31
10.15
36 tháng
(2023-08-14) 		-5.87 -37.03% 476,369,700 -12,680,083 -247.6
9.98
26.43
10.15
60 tháng
(2021-08-23) 		-8.45 -45.86% 897,408,400 -8,722,607 -169.0
9.98
26.43
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2009
0.69
 3,690 0.69 0.69 0.68 0 0 0
16/01/2009
0.69
 1,010 0.68 0.70 0.68 0 0 0
15/01/2009
0.68
 1,000 0.67 0.69 0.68 500 0 0
14/01/2009
0.67
 5,660 0.69 0.69 0.67 0 0 0
13/01/2009
0.69
 5,000 0.71 0.71 0.69 0 0 0
12/01/2009
0.71
 1,420 0.71 0.72 0.70 0 0 0
09/01/2009
0.71
 2,080 0.73 0.73 0.71 0 0 0
08/01/2009
0.73
 3,680 0.72 0.73 0.69 0 0 0
07/01/2009
0.72
 6,350 0.71 0.73 0.72 0 0 0
06/01/2009
0.71
 6,800 0.68 0.71 0.69 0 350 0
05/01/2009
0.68
 4,470 0.68 0.68 0.67 10 0 0
02/01/2009
0.68
 2,750 0.67 0.69 0.68 0 650 0
31/12/2008
0.67
 7,400 0.69 0.69 0.67 0 0 0
30/12/2008
0.69
 2,840 0.69 0.69 0.67 1,000 0 0
29/12/2008
0.69
 4,900 0.70 0.70 0.68 0 0 0
26/12/2008
0.70
 12,500 0.67 0.70 0.66 0 0 0
25/12/2008
0.67
 840 0.67 0.67 0.66 0 0 0
24/12/2008
0.67
 5,630 0.67 0.68 0.65 0 0 0
23/12/2008
0.67
 6,600 0.68 0.68 0.66 0 0 0
22/12/2008
0.68
 9,280 0.68 0.68 0.67 0 0 0
19/12/2008
0.68
 2,920 0.68 0.68 0.67 0 0 0
18/12/2008
0.68
 8,820 0.66 0.69 0.67 0 0 0
17/12/2008
0.66
 2,760 0.64 0.67 0.65 0 0 0
16/12/2008
0.64
 13,200 0.66 0.67 0.64 0 0 0
15/12/2008
0.66
 27,520 0.68 0.71 0.66 0 12,820 0
12/12/2008
0.68
 29,470 0.65 0.68 0.65 0 12,830 0
11/12/2008
0.65
 23,000 0.63 0.65 0.63 0 15,000 0
10/12/2008
0.63
 9,150 0.63 0.63 0.63 0 5,000 0
09/12/2008
0.63
 7,910 0.63 0.64 0.61 0 5,350 0
08/12/2008
0.63
 24,160 0.67 0.68 0.63 100 7,000 0

Chính sách bảo mật | Điều khoản sử dụng |