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)
10/09/2019
10.99
 333,360 11.14 11.14 10.83 0 0 0
09/09/2019
11.14
 128,150 11.22 11.32 11.14 0 0 0
06/09/2019
11.22
 118,980 11.14 11.32 11.14 880 0 0.0
05/09/2019
11.14
 212,240 11.04 11.27 11.04 100,000 78,720 0.5
04/09/2019
11.04
 375,740 11.37 11.37 11.04 28,500 16,850 0.3
03/09/2019
11.37
 218,460 11.55 11.63 11.37 24,500 5,000 0.4
30/08/2019
11.55
 262,290 11.35 11.58 11.35 24,000 0 0.5
29/08/2019
11.35
 114,580 11.43 11.45 11.19 0 10,000 -0.2
28/08/2019
11.43
 399,700 11.19 11.45 10.96 30,500 10,000 0.5
27/08/2019
11.19
 421,530 11.45 11.58 11.19 102,300 147,520 -1.0
26/08/2019
11.45
 378,580 11.55 11.63 11.30 0 61,800 -1.4
23/08/2019
11.55
 729,840 11.86 12.02 11.50 65,000 328,000 -5.9
22/08/2019
11.86
 755,040 11.50 11.89 11.45 288,500 7,000 6.4
21/08/2019
11.50
 594,540 11.35 11.66 11.30 77,000 0 1.7
20/08/2019
11.35
 752,970 11.09 11.61 11.24 100,000 88,010 0.3
19/08/2019
11.09
 321,340 11.14 11.43 11.09 0 100,000 -2.2
16/08/2019
11.14
 691,210 11.14 11.50 11.01 116,300 148,000 -0.7
15/08/2019
11.14
 964,060 10.81 11.45 10.57 409,970 124,000 6.2
14/08/2019
10.81
 1,033,750 10.63 11.04 10.52 108,800 110,090 0.0
13/08/2019
10.63
 239,730 10.63 10.63 10.42 100,000 0 2.0
12/08/2019
10.63
 290,380 10.55 10.63 10.50 100,000 23,000 1.6
09/08/2019
10.55
 679,450 10.06 10.63 10.06 0 20,000 -0.4
08/08/2019
10.06
 145,160 10.01 10.11 9.90 0 10,000 -0.2
07/08/2019
10.01
 306,150 9.90 10.14 9.90 80,000 34,350 0.9
06/08/2019
9.90
 143,170 10.08 10.08 9.85 0 12,700 -0.2
05/08/2019
10.08
 76,720 10.06 10.16 10.01 0 1,040 0.0
02/08/2019
10.06
 78,410 9.96 10.21 9.93 0 0 0
01/08/2019
9.96
 62,820 10.24 10.24 9.96 0 0 0
31/07/2019
10.24
 101,750 10.16 10.24 10.06 0 0 0
30/07/2019
10.16
 231,400 9.80 10.26 9.85 25,010 0 0.5
29/07/2019
9.80
 118,140 9.98 9.98 9.80 0 0 0
26/07/2019
9.98
 57,730 9.98 10.11 9.96 1,150 1,010 0.0
25/07/2019
9.98
 172,450 10.19 10.19 9.98 0 760 0.0
24/07/2019
10.19
 163,210 10.24 10.24 10.11 0 3,140 -0.1
23/07/2019
10.24
 81,870 10.32 10.32 10.21 0 100 0.0
22/07/2019
10.32
 152,890 10.24 10.39 10.21 50 5,460 -0.1
19/07/2019
10.24
 373,030 10.11 10.42 10.11 0 4,210 -0.1
18/07/2019
10.11
 408,230 10.11 10.32 10.11 0 200 0.0
17/07/2019
10.11
 517,880 9.77 10.14 9.80 101,000 20,000 1.6
16/07/2019
9.77
 112,340 9.85 9.90 9.75 0 400 0.0
15/07/2019
9.85
 115,730 9.93 9.98 9.83 0 25,000 -0.5
12/07/2019
9.93
 165,180 10.01 10.11 9.93 102,000 6,000 1.9
11/07/2019
10.01
 201,280 9.85 10.01 9.77 128,500 2,310 2.4
10/07/2019
9.85
 120,280 9.85 9.96 9.83 58,990 0 1.1
09/07/2019
9.85
 276,350 9.59 9.96 9.59 100,330 4,160 1.8
08/07/2019
9.59
 41,880 9.75 9.75 9.59 0 0 0
05/07/2019
9.75
 139,570 9.77 9.80 9.70 0 300 0.0
04/07/2019
9.77
 346,160 9.54 9.90 9.52 60,300 710 1.1
03/07/2019
9.54
 70,740 9.59 9.62 9.52 950 0 0.0
02/07/2019
9.59
 193,800 9.57 9.65 9.47 15,000 1,100 0.3
01/07/2019
9.57
 168,990 9.49 9.65 9.47 11,000 41,310 -0.6
28/06/2019
9.49
 64,990 9.44 9.49 9.39 1,510 0 0.0
27/06/2019
9.44
 182,720 9.62 9.65 9.44 1,020 0 0.0
26/06/2019
9.62
 168,780 9.44 9.65 9.44 3,200 100 0.1
25/06/2019
9.44
 142,890 9.34 9.44 9.31 0 0 0
24/06/2019
9.34
 274,550 9.54 9.54 9.28 10,340 50,000 -0.7
21/06/2019
9.54
 128,440 9.57 9.70 9.49 14,180 870 0.2
20/06/2019
9.57
 345,920 9.39 9.70 9.26 51,900 50,000 0.0
19/06/2019
9.39
 478,690 9.41 9.52 9.36 10,100 11,670 0.0
18/06/2019
9.41
 333,940 9.72 9.75 9.39 0 7,760 -0.1
17/06/2019
9.72
 269,730 9.93 9.98 9.70 0 30,000 -0.6
14/06/2019
9.93
 152,230 9.93 10.01 9.85 0 0 0
13/06/2019
9.93
 180,780 9.93 10.06 9.90 0 420 0.0
12/06/2019
9.93
 121,870 10.14 10.16 9.90 0 30,100 -0.6
11/06/2019
10.14
 125,140 10.16 10.16 10.03 25,070 0 0.5
10/06/2019
10.16
 186,290 10.03 10.21 10.03 0 0 0
07/06/2019
10.03
 235,160 10.11 10.19 9.98 6,500 50,000 -0.8
06/06/2019
10.11
 301,190 9.90 10.21 9.80 150 0 0.0
05/06/2019
9.90
 168,350 9.75 10.03 9.90 2,700 0 0.1
04/06/2019
9.75
 413,090 10.01 10.06 9.70 1,500 9,680 -0.2
03/06/2019
10.01
 680,540 10.42 10.42 10.01 3,000 51,150 -0.9
31/05/2019
10.42
 340,010 10.78 10.78 10.42 1,000 4,050 -0.1
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
30/05/2019
10.78
 284,580 10.78 10.91 10.75 0 0 0
29/05/2019
10.78
 417,820 10.96 10.96 10.71 1,820 40,000 -0.8
28/05/2019
10.96
 1,214,350 11.23 11.43 10.73 8,120 262,470 -5.5
27/05/2019
11.23
 604,520 11.63 11.76 11.18 2,000 890 0.0
24/05/2019
11.63
 292,560 11.93 11.98 11.61 7,330 0 0.2
23/05/2019
11.93
 914,090 11.36 11.96 11.36 100,000 5,000 2.2
22/05/2019
11.36
 561,350 11.28 11.46 11.23 50,290 600 1.1
21/05/2019
11.28
 252,660 11.43 11.43 11.26 0 2,830 -0.1
20/05/2019
11.43
 253,210 11.43 11.48 11.28 0 0 0
17/05/2019
11.43
 204,470 11.56 11.71 11.43 0 6,800 -0.2
16/05/2019
11.56
 761,450 11.23 11.68 11.23 0 6,700 -0.2
15/05/2019
11.23
 669,810 11.23 11.61 11.23 0 5,000 -0.1
14/05/2019
11.23
 366,810 11.18 11.23 11.03 20,600 0 0.5
13/05/2019
11.18
 298,550 11.03 11.28 11.03 73,000 2,970 1.6
10/05/2019
11.03
 422,530 10.83 11.08 10.83 100,000 7,600 2.0
09/05/2019
10.83
 359,660 10.50 10.88 10.48 20,940 57,690 -0.8
08/05/2019
10.50
 212,360 10.63 10.63 10.33 1,100 16,710 -0.3
07/05/2019
10.63
 152,400 10.48 10.68 10.50 21,350 0 0.5
06/05/2019
10.48
 140,660 10.63 10.63 10.43 1,000 0 0.0
03/05/2019
10.63
 127,520 10.68 10.73 10.60 0 6,880 -0.1
02/05/2019
10.68
 318,030 10.68 10.73 10.58 20,000 79,930 -1.3
26/04/2019
10.68
 161,100 10.66 10.73 10.53 300 0 0.0
25/04/2019
10.66
 200,990 10.60 10.81 10.60 2,920 1,400 0.0
24/04/2019
10.60
 278,340 10.60 10.71 10.53 6,300 0 0.1
23/04/2019
10.60
 413,690 10.43 10.68 10.45 0 0 0
22/04/2019
10.43
 357,510 10.38 10.50 10.35 15,000 20,160 -0.1
19/04/2019
10.38
 153,740 10.23 10.43 10.23 30,000 0 0.6
18/04/2019
10.23
 472,470 10.53 10.53 10.23 0 77,470 -1.6

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