CTCP Cao su Đà Nẵng (drc)

8.99
0.02
(0.22%)
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
(2026-09-07) 		-0.27 -2.69% 2,898,200 -103,600 -1.0
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
10.99
 363,470 11.11 11.13 10.99 5,410 36,060 -0.6
22/10/2020
11.11
 668,220 11.02 11.11 10.86 82,000 116,900 -0.7
21/10/2020
11.11
 639,420 11.22 11.36 11.08 89,380 26,040 1.3
20/10/2020
11.30
 978,000 11.24 11.47 11.19 108,790 163,070 -1.1
19/10/2020
11.24
 957,430 11.02 11.36 10.94 87,390 26,250 1.2
16/10/2020
10.97
 701,780 10.83 11.22 10.77 142,390 0 2.8
15/10/2020
10.83
 774,620 10.72 10.91 10.72 104,450 73,360 0.6
14/10/2020
10.77
 1,373,620 10.99 10.99 10.74 143,040 0 2.8
13/10/2020
10.97
 595,380 11.02 11.05 10.91 103,830 1,110 2.0
12/10/2020
10.97
 999,590 11.36 11.36 10.97 273,000 12,980 5.2
09/10/2020
11.13
 768,630 11.13 11.24 10.97 50,950 0 1.0
08/10/2020
11.13
 1,289,900 11.27 11.38 11.08 72,510 0 1.5
07/10/2020
11.27
 953,180 11.41 11.58 11.24 3,160 7,270 -0.1
06/10/2020
11.47
 1,448,890 11.75 11.80 11.47 10,330 4,900 0.1
05/10/2020
11.61
 1,293,770 11.41 11.91 11.41 41,270 185,690 -3.0
02/10/2020
11.47
 1,682,350 11.80 11.80 11.13 120 103,410 -2.1
01/10/2020
11.72
 850,440 11.69 11.88 11.61 13,790 130,360 -2.5
30/09/2020
11.66
 3,253,920 10.97 11.66 10.91 3,440 716,220 -14.9
29/09/2020
10.91
 2,861,280 11.19 11.41 10.91 21,920 580,760 -11.2
28/09/2020
10.77
 553,650 10.72 10.83 10.63 28,580 5,870 0.4
25/09/2020
10.66
 752,440 10.77 10.80 10.60 4,650 0 0.1
24/09/2020
10.74
 792,190 10.69 10.91 10.63 19,730 50,300 -0.6
23/09/2020
10.69
 376,400 10.66 10.86 10.66 25,400 7,200 0.4
22/09/2020
10.63
 998,710 10.69 10.80 10.63 46,920 200 0.9
21/09/2020
10.80
 1,033,250 10.91 10.97 10.77 3,040 31,350 -0.6
18/09/2020
10.91
 593,430 10.88 11.02 10.77 200 54,280 -1.1
17/09/2020
10.88
 1,314,200 10.72 11.13 10.72 0 92,240 -1.8
16/09/2020
10.72
 770,140 10.63 10.74 10.49 5,770 0 0.1
15/09/2020
10.58
 1,879,560 10.38 10.74 10.38 32,130 22,510 0.2
14/09/2020
10.30
 1,032,840 10.33 10.44 10.30 27,430 9,800 0.3
11/09/2020
10.33
 439,440 10.35 10.41 10.24 3,260 0 0.1
10/09/2020
10.33
 921,380 10.24 10.44 10.24 0 32,380 -0.6
09/09/2020
10.19
 1,775,540 9.74 10.19 9.69 59,030 44,100 0.3
08/09/2020
9.80
 681,830 9.69 9.85 9.66 123,340 0 2.2
07/09/2020
9.66
 618,680 9.80 9.88 9.66 94,030 73,420 0.4
04/09/2020
9.71
 322,220 9.63 9.74 9.57 160 0 0.0
03/09/2020
9.80
 692,910 9.83 9.99 9.80 6,730 73,630 -1.2
01/09/2020
9.77
 796,280 9.46 9.77 9.44 63,920 50,000 0.2
31/08/2020
9.46
 519,550 9.57 9.63 9.41 381,950 495,580 -1.9
28/08/2020
9.57
 726,750 9.57 9.69 9.49 0 315,000 -5.4
27/08/2020
9.57
 291,690 9.55 9.60 9.49 9,350 125,100 -2.0
26/08/2020
9.55
 429,030 9.60 9.74 9.55 111,640 61,800 0.9
25/08/2020
9.63
 1,190,510 9.41 9.69 9.41 24,550 110,000 -1.5
24/08/2020
9.32
 448,230 9.35 9.44 9.27 13,130 119,100 -1.8
21/08/2020
9.21
 367,620 9.27 9.27 9.16 7,480 100,000 -1.5
20/08/2020
9.19
 277,490 9.27 9.35 9.19 6,930 127,350 -2.0
19/08/2020
9.30
 358,000 9.27 9.32 9.24 3,780 0 0.1
18/08/2020
9.32
 617,130 9.10 9.38 9.10 250,650 100,000 2.5
17/08/2020
9.10
 280,760 9.10 9.10 8.91 71,160 0 1.2
14/08/2020
8.99
 765,610 9.30 9.30 8.96 35,000 315,790 -4.6
13/08/2020
9.30
 309,500 9.41 9.44 9.19 10,000 56,260 -0.8
12/08/2020
9.32
 427,840 9.10 9.32 9.07 79,000 10,000 1.1
11/08/2020
9.10
 339,130 9.07 9.16 9.05 146,550 50,000 1.6
10/08/2020
9.07
 359,080 8.80 9.13 8.80 86,830 0 1.4
07/08/2020
8.77
 472,200 8.88 8.88 8.68 0 90,140 -1.4
06/08/2020
8.88
 195,470 8.91 9.05 8.85 15,000 0 0.2
05/08/2020
8.99
 408,730 8.74 8.99 8.71 45,750 178,860 -2.1
04/08/2020
8.80
 461,110 8.85 8.96 8.74 39,840 192,530 -2.4
03/08/2020
8.68
 463,880 8.46 8.68 8.35 137,040 130,400 0.1
31/07/2020
8.41
 169,250 8.46 8.46 8.35 0 42,630 -0.6
30/07/2020
8.49
 283,940 8.41 8.54 8.41 139,690 104,700 0.5
29/07/2020
8.35
 402,550 8.63 8.63 8.18 62,020 0 0.9
28/07/2020
8.68
 376,210 8.35 8.71 8.35 15,410 100,000 -1.3
27/07/2020
8.35
 1,015,450 8.52 8.68 8.35 18,920 411,520 -6.0
24/07/2020
8.96
 752,170 9.38 9.44 8.91 20,130 50,000 -0.5
23/07/2020
9.44
 520,100 9.60 9.63 9.38 48,400 256,450 -3.5
22/07/2020
9.63
 317,950 9.71 9.77 9.63 54,600 52,030 0.0
21/07/2020
9.71
 383,060 9.91 9.94 9.71 34,570 145,740 -2.0
20/07/2020
9.94
 174,330 9.94 10.05 9.91 100,200 4,220 1.7
17/07/2020
9.99
 194,930 9.85 10.08 9.85 24,750 2,480 0.4
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
9.85
 1,234,310 10.19 10.30 9.74 300 136,070 -2.4
15/07/2020
10.02
 274,350 10.02 10.10 9.97 1,200 119,470 -2.2
14/07/2020
10.02
 235,430 9.99 10.05 9.86 72,640 1,530 1.3
13/07/2020
9.91
 272,430 9.99 10.07 9.89 10 101,990 -1.9
10/07/2020
9.99
 461,380 9.97 10.07 9.89 213,110 4,840 3.9
09/07/2020
9.89
 420,970 10.02 10.07 9.84 0 60,960 -1.1
08/07/2020
9.94
 154,400 9.81 9.99 9.81 11,880 0 0.2
07/07/2020
9.81
 341,820 9.81 9.94 9.78 133,480 6,510 2.4
06/07/2020
9.78
 245,610 9.91 9.91 9.65 5,750 126,350 -2.2
03/07/2020
9.78
 190,580 9.70 9.89 9.70 32,160 80,000 -0.9
02/07/2020
9.68
 175,960 9.65 9.84 9.65 0 51,440 -0.9
01/07/2020
9.65
 307,650 9.49 9.81 9.44 8,730 112,500 -1.9
30/06/2020
9.39
 605,100 9.81 9.97 9.33 200 11,830 -0.2
29/06/2020
9.78
 431,650 10.10 10.13 9.76 200 11,830 -0.2
26/06/2020
10.18
 224,400 10.28 10.39 10.15 200 11,830 -0.2
25/06/2020
10.23
 646,830 10.13 10.39 10.13 196,620 281,260 -1.7
24/06/2020
10.28
 198,470 10.31 10.49 10.26 1,710 7,920 -0.1
23/06/2020
10.44
 473,250 10.44 10.65 10.28 0 76,660 -1.5
22/06/2020
10.52
 778,320 10.23 10.55 10.18 12,050 4,600 0.1
19/06/2020
10.20
 124,810 10.26 10.26 10.10 0 0 0
18/06/2020
10.26
 186,040 9.91 10.28 9.89 72,780 0 1.4
17/06/2020
10.05
 287,520 10.07 10.07 9.91 148,350 40,000 2.1
16/06/2020
9.99
 532,880 9.81 10.02 9.78 200,000 550 3.8
15/06/2020
9.70
 1,211,440 10.28 10.55 9.60 204,920 53,340 3.0
12/06/2020
10.28
 751,580 10.02 10.39 10.02 200,000 9,840 3.7
11/06/2020
10.55
 1,402,310 11.02 11.29 10.55 10,330 48,440 -0.8
10/06/2020
11.02
 1,592,850 10.65 11.07 10.49 11,320 2,000 0.2
09/06/2020
10.65
 1,223,720 10.52 10.78 10.47 18,880 2,000 0.3
08/06/2020
10.52
 997,750 10.52 10.73 10.42 18,650 107,070 -1.8
05/06/2020
10.42
 414,300 10.34 10.44 10.28 56,880 108,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc