CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
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
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2008
1.40
 20,110 1.43 1.43 1.40 20,000 2,000 0
30/05/2008
1.43
 21,020 1.46 1.46 1.43 20,000 0 0
29/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
28/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
27/05/2008
1.46
 0 1.46 1.46 1.46 0 0 0
26/05/2008
1.46
 1,210 1.49 1.49 1.46 200 0 0
23/05/2008
1.49
 10 1.52 1.52 1.49 0 0 0
22/05/2008
1.52
 370 1.55 1.55 1.52 300 0 0
21/05/2008
1.55
 1,310 1.57 1.57 1.55 0 910 0
20/05/2008
1.57
 15,010 1.61 1.64 1.57 0 2,000 0
19/05/2008
1.61
 22,270 1.64 1.64 1.61 0 0 0
16/05/2008
1.64
 21,330 1.67 1.67 1.64 100 0 0
15/05/2008
1.67
 60 1.70 1.70 1.67 0 50 0
14/05/2008
1.70
 10 1.73 1.73 1.70 0 0 0
13/05/2008
1.73
 900 1.77 1.77 1.73 0 0 0
12/05/2008
1.77
 10 1.80 1.80 1.77 0 0 0
09/05/2008
1.80
 16,380 1.84 1.84 1.80 0 0 0
08/05/2008
1.84
 70 1.87 1.87 1.84 0 0 0
07/05/2008
1.87
 31,300 1.87 1.87 1.84 30,000 0 0
06/05/2008
1.87
 34,150 1.84 1.87 1.80 30,100 0 0
05/05/2008
1.84
 6,780 1.87 1.87 1.84 160 0 0
29/04/2008
1.87
 43,860 1.84 1.87 1.80 23,400 0 0
28/04/2008
1.84
 20,150 1.80 1.84 1.77 4,910 0 0
25/04/2008
1.80
 14,500 1.84 1.84 1.80 20 400 0
24/04/2008
1.84
 2,600 1.87 1.87 1.84 0 0 0
23/04/2008
1.87
 250 1.91 1.91 1.87 0 0 0
22/04/2008
1.91
 7,130 1.94 1.94 1.91 1,800 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 30%
21/04/2008
1.94
 6,430 1.98 1.98 1.94 0 0 0
18/04/2008
1.98
 30,650 1.98 2.01 1.98 2,100 0 0
17/04/2008
1.98
 11,070 1.95 1.98 1.91 310 1,000 0
16/04/2008
1.95
 6,110 1.98 1.98 1.95 0 0 0
11/04/2008
1.98
 11,360 2.01 2.01 1.98 0 0 0
10/04/2008
2.01
 13,810 2.05 2.05 2.01 500 0 0
09/04/2008
2.05
 17,250 2.01 2.05 2.01 1,000 0 0
08/04/2008
2.01
 92,240 1.98 2.01 1.96 6,310 0 0
07/04/2008
1.98
 1,000 1.95 1.98 1.98 0 0 0
04/04/2008
1.95
 17,270 1.93 1.95 1.95 0 0 0
03/04/2008
1.93
 10 1.91 1.93 1.93 0 0 0
02/04/2008
1.91
 400 1.90 1.91 1.91 0 0 0
01/04/2008
1.90
 820 1.88 1.90 1.90 0 0 0
31/03/2008
1.88
 430 1.86 1.88 1.88 0 0 0
28/03/2008
1.86
 1,000 1.85 1.86 1.86 0 0 0
27/03/2008
1.85
 5,110 1.83 1.85 1.85 2,820 400 0
26/03/2008
1.83
 24,490 1.85 1.85 1.76 0 100 0
25/03/2008
1.85
 760 1.93 1.93 1.85 0 0 0
24/03/2008
1.93
 12,570 2.03 2.11 1.93 0 0 0
21/03/2008
2.03
 13,500 2.13 2.13 2.03 0 0 0
20/03/2008
2.13
 19,560 2.13 2.23 2.13 0 0 0
19/03/2008
2.13
 14,060 2.23 2.23 2.13 0 3,100 0
18/03/2008
2.23
 1,870 2.35 2.35 2.23 0 0 0
17/03/2008
2.35
 19,630 2.47 2.47 2.35 0 5,770 0
14/03/2008
2.47
 14,110 2.52 2.52 2.47 180 0 0
13/03/2008
2.52
 28,330 2.48 2.55 2.52 2,000 0 0
12/03/2008
2.48
 13,420 2.37 2.48 2.38 100 0 0
11/03/2008
2.37
 21,930 2.48 2.48 2.37 400 0 0
10/03/2008
2.48
 57,360 2.60 2.72 2.48 11,900 0 0
07/03/2008
2.60
 59,090 2.48 2.60 2.60 300 50,000 0
06/03/2008
2.48
 18,150 2.37 2.48 2.48 0 5,000 0
05/03/2008
2.37
 16,720 2.48 2.48 2.37 0 0 0
04/03/2008
2.48
 1,210 2.60 2.60 2.48 0 0 0
03/03/2008
2.60
 1,710 2.73 2.73 2.60 0 0 0
29/02/2008
2.73
 8,800 2.87 2.87 2.73 200 0 0
28/02/2008
2.87
 13,360 3.02 3.02 2.87 200 2,520 0
27/02/2008
3.02
 9,560 3.17 3.32 3.02 0 0 0
26/02/2008
3.17
 5,710 3.32 3.32 3.17 0 0 0
25/02/2008
3.32
 9,260 3.19 3.34 3.32 2,570 2,480 0
22/02/2008
3.19
 6,400 3.36 3.36 3.19 0 0 0
21/02/2008
3.36
 6,800 3.52 3.52 3.36 0 0 0
20/02/2008
3.52
 4,610 3.69 3.69 3.52 0 0 0
19/02/2008
3.69
 3,050 3.66 3.69 3.49 960 0 0
18/02/2008
3.66
 14,120 3.83 3.83 3.66 0 0 0
15/02/2008
3.83
 3,830 3.89 3.89 3.83 0 2,660 0
14/02/2008
3.89
 2,950 3.89 3.99 3.89 0 0 0
13/02/2008
3.89
 3,240 3.89 3.89 3.89 0 0 0
12/02/2008
3.89
 3,950 4.03 4.03 3.89 0 0 0
01/02/2008
4.03
 10,910 3.93 4.03 3.93 0 0 0
31/01/2008
3.93
 2,290 3.93 3.93 3.86 100 0 0
30/01/2008
3.93
 4,750 3.76 3.93 3.86 0 0 0
29/01/2008
3.76
 12,520 3.69 3.76 3.62 0 0 0
28/01/2008
3.69
 7,730 3.79 3.79 3.62 0 0 0
25/01/2008
3.79
 3,390 3.86 3.86 3.79 0 0 0
24/01/2008
3.86
 5,780 3.86 3.89 3.86 0 0 0
23/01/2008
3.86
 5,090 4.06 4.06 3.86 0 460 0
22/01/2008
4.06
 7,250 4.09 4.09 4.03 100 720 0
21/01/2008
4.09
 3,980 4.19 4.19 4.06 0 0 0
18/01/2008
4.19
 2,450 4.19 4.19 4.09 0 0 0
17/01/2008
4.19
 34,870 4.26 4.26 4.19 0 0 0
16/01/2008
4.26
 27,070 4.06 4.26 4.03 19,680 300 0
15/01/2008
4.06
 8,530 4.09 4.09 3.89 5,000 0 0
14/01/2008
4.09
 58,460 4.09 4.13 4.09 54,910 300 0
11/01/2008
4.09
 5,340 3.99 4.09 3.99 0 0 0
10/01/2008
3.99
 19,890 4.16 4.16 3.99 15,090 0 0
09/01/2008
4.16
 21,610 4.19 4.19 4.09 20,000 1,000 0
08/01/2008
4.19
 16,510 4.13 4.19 4.13 14,810 300 0
07/01/2008
4.13
 9,240 4.13 4.13 4.03 0 1,420 0
04/01/2008
4.13
 14,190 4.13 4.13 4.13 0 0 0
03/01/2008
4.13
 7,310 4.13 4.26 4.13 0 0 0
02/01/2008
4.13
 10,160 4.13 4.13 4.13 0 1,000 0
28/12/2007
4.13
 3,990 4.16 4.16 4.09 0 0 0
27/12/2007
4.16
 10,480 4.09 4.16 4.09 0 50 0

Chính sách bảo mật | Điều khoản sử dụng |