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)
05/02/2020
12.00
 461,550 11.87 12.29 11.97 25,260 11,300 0.3
04/02/2020
11.87
 487,330 12.08 12.34 11.87 9,010 108,180 -2.3
03/02/2020
12.08
 1,189,140 12.13 12.31 11.47 77,680 0 1.7
31/01/2020
12.13
 854,650 13.03 13.18 12.13 11,750 21,450 -0.2
30/01/2020
13.03
 737,980 13.74 13.74 12.92 5,110 29,170 -0.6
22/01/2020
13.74
 469,760 13.71 14.11 13.50 32,510 28,000 0.1
21/01/2020
13.71
 459,280 13.42 13.71 13.34 46,050 130 1.2
20/01/2020
13.42
 466,920 13.69 13.76 13.42 9,840 106,500 -2.5
17/01/2020
13.69
 746,440 13.84 13.92 13.50 110,550 70,000 1.0
16/01/2020
13.84
 1,276,220 13.08 13.87 13.11 91,980 7,550 2.2
15/01/2020
13.08
 417,530 13.13 13.34 13.08 53,710 51,230 0.1
14/01/2020
13.13
 621,030 13.03 13.53 13.00 17,580 77,640 -1.5
13/01/2020
13.03
 406,620 13.18 13.34 12.95 46,990 46,130 0.0
10/01/2020
13.18
 800,060 13.29 13.55 13.03 134,060 61,280 1.8
09/01/2020
13.29
 1,004,770 12.82 13.40 13.05 198,220 150,880 1.2
08/01/2020
12.82
 767,410 13.16 13.21 12.74 41,260 71,780 -0.7
07/01/2020
13.16
 1,220,030 12.79 13.34 12.76 87,150 110,000 -0.6
06/01/2020
12.79
 789,060 12.45 12.84 12.34 123,750 41,000 2.0
03/01/2020
12.45
 316,560 12.71 12.87 12.45 4,100 9,780 -0.1
02/01/2020
12.71
 616,620 12.29 12.71 12.24 5,000 27,340 -0.5
31/12/2019
12.29
 113,160 12.37 12.39 12.16 20 2,090 0.0
30/12/2019
12.37
 546,540 12.24 12.53 12.18 29,140 7,230 0.5
27/12/2019
12.24
 235,380 12.18 12.24 12.05 19,540 1,000 0.4
26/12/2019
12.18
 133,990 12.18 12.21 12.08 34,000 7,890 0.6
25/12/2019
12.18
 194,070 12.18 12.34 12.18 1,360 12,350 -0.3
24/12/2019
12.18
 356,770 11.92 12.21 11.84 6,600 5,070 0.0
23/12/2019
11.92
 115,460 11.92 11.97 11.87 0 6,670 -0.2
20/12/2019
11.92
 101,390 11.84 11.97 11.84 5,300 0 0.1
19/12/2019
11.84
 113,990 12.05 12.05 11.84 1,900 11,670 -0.2
18/12/2019
12.05
 142,010 11.92 12.13 11.87 14,730 2,000 0.3
17/12/2019
11.92
 454,890 12.13 12.13 11.84 20,040 10 0.5
16/12/2019
12.13
 169,530 12.10 12.29 12.08 0 27,200 -0.6
13/12/2019
12.10
 369,040 12.37 12.55 12.10 0 49,140 -1.2
12/12/2019
12.37
 390,030 12.34 12.76 12.21 1,650 54,630 -1.3
11/12/2019
12.34
 331,580 12.42 12.42 12.13 12,780 100,930 -2.0
10/12/2019
12.42
 814,550 12.29 12.63 12.29 6,670 52,400 -1.1
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2019
12.29
 932,360 11.76 12.29 11.89 194,780 21,640 4.0
06/12/2019
11.76
 142,580 11.76 11.84 11.68 10,130 12,000 0.0
05/12/2019
11.76
 85,720 11.81 11.81 11.66 50,750 0 1.2
04/12/2019
11.81
 132,910 11.76 11.84 11.58 25,080 80 0.6
03/12/2019
11.76
 283,530 11.50 11.76 11.40 130,100 11,430 2.7
02/12/2019
11.50
 256,000 11.76 11.76 11.40 10,000 9,060 0.0
29/11/2019
11.76
 60,260 11.71 11.81 11.66 15,000 3,010 0.3
28/11/2019
11.71
 324,250 11.84 11.84 11.58 970 27,820 -0.6
27/11/2019
11.84
 178,790 11.92 11.92 11.81 9,580 970 0.2
26/11/2019
11.92
 145,480 11.86 11.97 11.81 0 2,600 -0.1
25/11/2019
11.86
 266,710 11.71 11.86 11.71 157,260 0 3.6
22/11/2019
11.71
 226,600 11.92 11.99 11.68 31,910 41,500 -0.2
21/11/2019
11.92
 222,280 12.02 12.02 11.86 82,340 0 1.9
20/11/2019
12.02
 430,240 11.92 12.07 11.86 121,760 0 2.8
19/11/2019
11.92
 340,000 11.63 11.92 11.66 13,970 4,600 0.2
18/11/2019
11.63
 178,090 11.66 11.79 11.61 15,000 6,490 0.2
15/11/2019
11.66
 148,410 11.66 11.71 11.50 0 1,300 0.0
14/11/2019
11.66
 217,060 11.73 11.86 11.66 20 12,080 -0.3
13/11/2019
11.73
 203,440 11.89 11.97 11.71 20,030 2,700 0.4
12/11/2019
11.89
 438,590 11.68 11.94 11.68 265,670 34,560 5.3
11/11/2019
11.68
 247,150 11.79 11.99 11.68 0 103,990 -2.4
08/11/2019
11.79
 427,010 11.81 12.12 11.79 22,800 95,720 -1.7
07/11/2019
11.81
 231,030 11.79 11.92 11.71 58,820 38,400 0.5
06/11/2019
11.79
 303,140 11.73 11.84 11.73 19,280 20,270 0.0
05/11/2019
11.73
 227,870 11.71 11.92 11.68 0 20,000 -0.5
04/11/2019
11.71
 899,640 11.99 12.02 11.68 7,510 260,740 -5.8
01/11/2019
11.99
 174,160 11.81 11.99 11.68 15,970 2,810 0.3
31/10/2019
11.81
 847,880 12.28 12.30 11.76 3,730 82,620 -1.9
30/10/2019
12.28
 189,520 12.20 12.35 12.20 14,850 7,390 0.2
29/10/2019
12.20
 211,840 12.28 12.30 12.20 3,350 30,000 -0.6
28/10/2019
12.28
 176,940 12.17 12.43 12.17 3,330 6,000 -0.1
25/10/2019
12.17
 186,530 12.33 12.35 12.17 13,640 0 0.3
24/10/2019
12.33
 223,150 12.20 12.38 12.12 10,000 0 0.2
23/10/2019
12.20
 228,900 12.25 12.28 12.12 20,500 0 0.5
22/10/2019
12.25
 281,140 12.12 12.35 12.07 37,890 4,930 0.8
21/10/2019
12.12
 524,300 12.53 12.53 12.12 35,100 8,200 0.6
18/10/2019
12.53
 260,270 12.64 12.66 12.43 64,370 0 1.6
17/10/2019
12.64
 551,810 12.53 12.74 12.53 133,000 218,000 -2.1
16/10/2019
12.53
 586,540 12.61 12.77 12.53 139,500 235,000 -2.3
15/10/2019
12.61
 983,630 12.35 12.74 12.35 40 602,030 -14.5
14/10/2019
12.35
 173,720 12.38 12.48 12.30 0 0 0
11/10/2019
12.38
 602,750 12.17 12.48 12.17 0 51,800 -1.2
10/10/2019
12.17
 215,890 12.12 12.17 11.94 38,410 3,750 0.8
09/10/2019
12.12
 202,240 12.10 12.12 11.92 1,120 620 0.0
08/10/2019
12.10
 195,040 12.02 12.28 12.02 30 840 0.0
07/10/2019
12.02
 408,360 12.25 12.51 12.02 10 56,050 -1.3
04/10/2019
12.25
 628,360 11.94 12.33 12.10 202,090 1,600 4.8
03/10/2019
11.94
 348,340 11.92 12.28 11.81 1,070 55,000 -1.3
02/10/2019
11.92
 260,090 11.71 11.94 11.66 11,000 20,000 -0.2
01/10/2019
11.71
 1,065,910 12.07 12.10 11.58 330,000 580,000 -5.7
30/09/2019
12.07
 406,890 12.22 12.28 12.07 41,000 5,000 0.8
27/09/2019
12.22
 208,360 12.35 12.38 12.12 34,000 15,000 0.5
26/09/2019
12.35
 519,250 12.43 12.43 12.30 98,010 0 2.4
25/09/2019
12.43
 244,840 12.41 12.43 12.28 90,870 10 2.2
24/09/2019
12.41
 380,400 12.28 12.53 12.20 21,470 0 0.5
23/09/2019
12.28
 313,340 12.43 12.46 12.22 129,490 67,280 1.5
20/09/2019
12.43
 443,310 12.22 12.43 12.10 118,530 30,320 2.1
19/09/2019
12.22
 419,470 12.22 12.48 12.12 75,410 109,360 -0.8
18/09/2019
12.22
 346,800 12.22 12.33 12.07 80,090 10,780 1.6
17/09/2019
12.22
 664,940 12.28 12.43 12.07 47,170 13,470 0.8
16/09/2019
12.28
 849,390 11.81 12.28 11.71 608,230 500,000 2.5
13/09/2019
11.81
 674,140 11.76 11.94 11.66 0 101,100 -2.3
12/09/2019
11.76
 588,920 11.32 11.81 11.43 73,000 110,000 -0.8
11/09/2019
11.32
 516,960 10.99 11.55 10.99 134,500 100,000 0.7

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