CTCP Cao su Đà Nẵng (drc)

10.05
0.05
(0.50%)
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
(2026-08-19) 		-0.40 -3.85% 3,863,400 -106,100 -1.1
9.80
15
10.05
2 tháng
(2026-07-20) 		-0.75 -6.98% 7,943,500 -325,500 -3.4
9.80
15
10.05
3 tháng
(2026-06-22) 		-1.70 -14.53% 11,262,100 -542,100 -5.8
9.80
15
10.05
6 tháng
(2026-03-23) 		-2.49 -19.92% 26,015,300 -2,750,900 -34.5
9.41
15
10.05
12 tháng
(2025-09-23) 		-6.04 -37.67% 71,561,000 -3,564,400 -46.3
9.41
16.14
10.05
24 tháng
(2024-09-30) 		-12.30 -55.16% 240,004,700 -12,519,500 -263.0
7.03
27.62
10.05
36 tháng
(2023-10-04) 		-5.41 -35.10% 481,599,600 -13,194,137 -296.3
6.78
27.62
10.05
60 tháng
(2021-10-14) 		-10.32 -50.80% 845,038,900 -7,257,863 -163.9
6.26
27.62
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
11.38
 689,690 11.22 11.38 11.19 138,940 140,590 0.0
16/11/2020
11.22
 947,880 11.44 11.52 11.19 146,500 102,490 0.9
13/11/2020
11.44
 2,293,060 11.33 11.66 11.33 96,330 413,360 -6.5
12/11/2020
11.33
 569,830 11.36 11.38 11.22 32,340 1,520 0.6
11/11/2020
11.36
 708,210 11.24 11.41 11.22 84,200 6,440 1.6
10/11/2020
11.24
 781,950 11.24 11.44 11.22 152,850 55,410 2.0
09/11/2020
11.24
 1,819,060 10.77 11.24 10.74 272,290 8,040 5.2
06/11/2020
10.77
 487,440 10.91 10.91 10.58 107,380 200 2.1
05/11/2020
10.91
 611,130 10.97 10.99 10.74 193,070 20,000 3.4
04/11/2020
10.97
 665,920 10.58 10.99 10.63 133,620 35,380 1.9
03/11/2020
10.58
 486,540 10.41 10.63 10.47 30,440 55,220 -0.5
02/11/2020
10.41
 478,150 10.44 10.58 10.30 19,260 44,490 -0.5
30/10/2020
10.44
 612,030 10.47 10.58 10.27 77,140 89,950 -0.2
29/10/2020
10.47
 1,047,070 10.47 10.47 9.94 132,530 98,310 0.7
28/10/2020
10.47
 1,015,260 10.80 10.88 10.44 89,100 147,220 -1.1
27/10/2020
10.80
 1,220,590 11.08 11.24 10.72 86,000 119,500 -0.7
26/10/2020
11.08
 1,422,380 10.99 11.30 10.94 87,480 136,880 -1.0
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 11.11 11.11 10.86 82,000 116,900 -0.7
21/10/2020
11.11
 639,420 11.30 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 10.97 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 10.77 10.91 10.72 104,450 73,360 0.6
14/10/2020
10.77
 1,373,620 10.97 10.99 10.74 143,040 0 2.8
13/10/2020
10.97
 595,380 10.97 11.05 10.91 103,830 1,110 2.0
12/10/2020
10.97
 999,590 11.13 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 11.47 11.58 11.24 3,160 7,270 -0.1
06/10/2020
11.47
 1,448,890 11.61 11.80 11.47 10,330 4,900 0.1
05/10/2020
11.61
 1,293,770 11.47 11.91 11.41 41,270 185,690 -3.0
02/10/2020
11.47
 1,682,350 11.72 11.80 11.13 120 103,410 -2.1
01/10/2020
11.72
 850,440 11.66 11.88 11.61 13,790 130,360 -2.5
30/09/2020
11.66
 3,253,920 10.91 11.66 10.91 3,440 716,220 -14.9
29/09/2020
10.91
 2,861,280 10.77 11.41 10.91 21,920 580,760 -11.2
28/09/2020
10.77
 553,650 10.66 10.83 10.63 28,580 5,870 0.4
25/09/2020
10.66
 752,440 10.74 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 10.63 10.86 10.66 25,400 7,200 0.4
22/09/2020
10.63
 998,710 10.80 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 10.58 10.74 10.49 5,770 0 0.1
15/09/2020
10.58
 1,879,560 10.30 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 10.33 10.41 10.24 3,260 0 0.1
10/09/2020
10.33
 921,380 10.19 10.44 10.24 0 32,380 -0.6
09/09/2020
10.19
 1,775,540 9.80 10.19 9.69 59,030 44,100 0.3
08/09/2020
9.80
 681,830 9.66 9.85 9.66 123,340 0 2.2
07/09/2020
9.66
 618,680 9.71 9.88 9.66 94,030 73,420 0.4
04/09/2020
9.71
 322,220 9.80 9.80 9.57 160 0 0.0
03/09/2020
9.80
 692,910 9.77 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 9.63 9.74 9.55 111,640 61,800 0.9
25/08/2020
9.63
 1,190,510 9.32 9.69 9.41 24,550 110,000 -1.5
24/08/2020
9.32
 448,230 9.21 9.44 9.27 13,130 119,100 -1.8
21/08/2020
9.21
 367,620 9.19 9.27 9.16 7,480 100,000 -1.5
20/08/2020
9.19
 277,490 9.30 9.35 9.19 6,930 127,350 -2.0
19/08/2020
9.30
 358,000 9.32 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 8.99 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 9.32 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 8.77 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 8.99 9.05 8.85 15,000 0 0.2
05/08/2020
8.99
 408,730 8.80 8.99 8.71 45,750 178,860 -2.1
04/08/2020
8.80
 461,110 8.68 8.96 8.74 39,840 192,530 -2.4
03/08/2020
8.68
 463,880 8.41 8.68 8.35 137,040 130,400 0.1
31/07/2020
8.41
 169,250 8.49 8.49 8.35 0 42,630 -0.6
30/07/2020
8.49
 283,940 8.35 8.54 8.41 139,690 104,700 0.5
29/07/2020
8.35
 402,550 8.68 8.68 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 8.96 8.96 8.35 18,920 411,520 -6.0
24/07/2020
8.96
 752,170 9.44 9.44 8.91 20,130 50,000 -0.5
23/07/2020
9.44
 520,100 9.63 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 9.94 9.94 9.71 34,570 145,740 -2.0
20/07/2020
9.94
 174,330 9.99 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 10.02 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 9.91 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 9.89 10.07 9.89 213,110 4,840 3.9
09/07/2020
9.89
 420,970 9.94 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 9.78 9.94 9.78 133,480 6,510 2.4
06/07/2020
9.78
 245,610 9.78 9.91 9.65 5,750 126,350 -2.2
03/07/2020
9.78
 190,580 9.68 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 9.39 9.81 9.44 8,730 112,500 -1.9
30/06/2020
9.39
 605,100 9.78 9.97 9.33 200 11,830 -0.2

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