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)
17/04/2019
10.53
 216,300 10.71 10.76 10.53 15,000 54,480 -0.8
16/04/2019
10.71
 277,160 10.53 10.76 10.43 65,000 480 1.4
12/04/2019
10.53
 414,580 10.73 10.86 10.53 15,400 103,040 -1.9
11/04/2019
10.73
 174,820 10.63 10.83 10.63 34,900 0 0.7
10/04/2019
10.63
 419,570 10.73 10.78 10.58 15,000 100,000 -1.8
09/04/2019
10.73
 333,320 10.91 11.01 10.73 15,000 50,560 -0.8
08/04/2019
10.91
 259,310 10.76 10.93 10.76 0 12,790 -0.3
05/04/2019
10.76
 1,176,280 11.06 11.06 10.73 1,000 69,500 -1.5
04/04/2019
11.06
 295,720 11.06 11.16 11.03 0 18,920 -0.4
03/04/2019
11.06
 378,150 11.16 11.16 10.98 0 11,730 -0.3
02/04/2019
11.16
 322,690 11.16 11.33 11.08 0 15,200 -0.3
01/04/2019
11.16
 191,520 11.21 11.33 11.16 0 15,480 -0.3
29/03/2019
11.21
 201,010 11.13 11.36 11.13 5,000 380 0.1
28/03/2019
11.13
 173,310 11.13 11.16 11.03 0 200 0.0
27/03/2019
11.13
 212,200 11.08 11.31 11.06 8,900 0 0.2
26/03/2019
11.08
 247,200 11.08 11.28 11.03 0 11,600 -0.3
25/03/2019
11.08
 643,960 11.53 11.53 11.08 0 580 0.0
22/03/2019
11.53
 400,090 11.63 11.78 11.46 0 6,460 -0.1
21/03/2019
11.63
 679,850 12.13 12.28 11.63 5,000 730 0.1
20/03/2019
12.13
 519,350 11.88 12.18 11.73 15,000 470 0.3
19/03/2019
11.88
 476,020 12.41 12.44 11.88 2,000 0 0.0
18/03/2019
12.41
 714,320 12.23 12.51 12.11 3,210 1,870 0.0
15/03/2019
12.23
 675,540 12.01 12.38 11.96 20,000 0 0.5
14/03/2019
12.01
 605,260 12.01 12.36 11.91 100 7,350 -0.2
13/03/2019
12.01
 841,980 12.06 12.38 11.98 100,010 0 2.4
12/03/2019
12.06
 1,807,340 11.28 12.06 11.38 280,630 9,310 6.4
11/03/2019
11.28
 239,190 11.21 11.33 11.16 0 15,720 -0.4
08/03/2019
11.21
 637,980 11.38 11.38 11.13 1,010 134,440 -3.0
07/03/2019
11.38
 343,560 11.63 11.68 11.38 0 61,700 -1.4
06/03/2019
11.63
 669,740 11.61 11.86 11.38 1,870 119,240 -2.7
05/03/2019
11.61
 993,280 11.43 11.83 11.43 0 16,020 -0.4
04/03/2019
11.43
 437,090 11.18 11.48 11.18 7,500 680 0.2
01/03/2019
11.18
 132,110 11.13 11.28 11.03 0 1,380 0.0
28/02/2019
11.13
 467,760 11.28 11.36 11.03 13,030 520 0.3
27/02/2019
11.28
 346,200 11.13 11.38 11.08 10 0 0.0
26/02/2019
11.13
 212,810 11.18 11.18 11.01 0 1,300 0.0
25/02/2019
11.18
 308,700 11.06 11.18 10.93 0 14,940 -0.3
22/02/2019
11.06
 413,510 10.83 11.16 10.78 40 3,000 -0.1
21/02/2019
10.83
 148,710 10.63 10.86 10.53 0 4,510 -0.1
20/02/2019
10.63
 493,460 10.66 10.78 10.53 36,600 247,860 -4.5
19/02/2019
10.66
 420,710 10.83 10.83 10.66 100 200,200 -4.3
18/02/2019
10.83
 462,200 10.83 10.91 10.68 26,200 323,170 -6.4
15/02/2019
10.83
 407,290 10.88 11.13 10.81 51,150 300,060 -5.4
14/02/2019
10.88
 483,650 11.06 11.13 10.83 0 400,000 -8.8
13/02/2019
11.06
 296,830 11.13 11.23 10.98 104,760 300,490 -4.3
12/02/2019
11.13
 305,080 10.86 11.23 10.88 73,490 0 1.6
11/02/2019
10.86
 127,800 10.86 10.98 10.83 5,330 0 0.1
01/02/2019
10.86
 68,760 10.91 10.93 10.68 0 0 0
31/01/2019
10.91
 94,310 10.81 10.91 10.71 50,000 0 1.1
30/01/2019
10.81
 46,150 10.93 10.96 10.78 0 0 0
29/01/2019
10.93
 46,570 10.93 10.93 10.78 0 0 0
28/01/2019
10.93
 82,290 10.78 11.01 10.91 50,000 0 1.1
25/01/2019
10.78
 58,070 10.73 10.83 10.68 0 3,000 -0.1
24/01/2019
10.73
 232,950 10.88 10.98 10.68 5,940 100,000 -2.0
23/01/2019
10.88
 138,410 11.03 11.18 10.86 0 0 0
22/01/2019
11.03
 149,150 11.23 11.23 11.03 0 0 0
21/01/2019
11.23
 63,540 11.33 11.33 11.21 0 2,000 0.0
18/01/2019
11.33
 186,360 11.18 11.38 11.13 97,520 0 2.2
17/01/2019
11.18
 194,170 11.33 11.38 11.18 25,610 10 0.6
16/01/2019
11.33
 181,970 11.46 11.51 11.28 63,650 0 1.5
15/01/2019
11.46
 337,060 11.31 11.48 11.28 108,000 0 2.5
14/01/2019
11.31
 168,870 11.13 11.48 11.03 0 0 0
11/01/2019
11.13
 103,680 11.18 11.23 11.03 80 1,100 0.0
10/01/2019
11.18
 295,930 10.83 11.18 10.73 0 4,420 -0.1
09/01/2019
10.83
 60,090 10.83 10.91 10.73 400 1,000 0.0
08/01/2019
10.83
 186,440 10.60 10.91 10.60 0 1,000 0.0
07/01/2019
10.60
 143,270 10.55 10.73 10.55 0 3,440 -0.1
04/01/2019
10.55
 174,400 10.73 10.73 10.43 2,930 11,200 -0.2
03/01/2019
10.73
 118,140 10.83 10.93 10.53 0 0 0
02/01/2019
10.83
 166,710 10.78 11.01 10.73 0 0 0
28/12/2018
10.78
 141,260 10.58 10.83 10.58 0 3,000 -0.1
27/12/2018
10.58
 162,540 10.28 10.68 10.43 0 0 0
26/12/2018
10.28
 180,030 10.28 10.48 10.25 2,000 0 0.0
25/12/2018
10.28
 438,600 10.55 10.55 10.13 2,550 26,000 -0.5
24/12/2018
10.55
 145,990 10.78 10.93 10.53 0 0 0
21/12/2018
10.78
 75,260 10.91 10.91 10.60 0 5,010 -0.1
20/12/2018
10.91
 49,000 10.71 10.91 10.68 3,000 6,600 -0.1
19/12/2018
10.71
 114,200 10.76 10.78 10.53 0 890 0.0
18/12/2018
10.76
 431,410 11.26 11.26 10.73 0 70,010 -1.5
17/12/2018
11.26
 131,920 11.43 11.43 11.26 40,000 0 0.9
14/12/2018
11.43
 168,450 11.51 11.63 11.43 48,220 4,480 1.0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2018
11.51
 255,280 11.38 11.61 11.46 110,210 32,520 1.8
12/12/2018
11.38
 164,830 11.28 11.38 11.26 35,900 35,000 0.0
11/12/2018
11.28
 189,530 11.48 11.48 11.23 48,300 0 1.1
10/12/2018
11.48
 112,080 11.48 11.60 11.33 24,000 0 0.6
07/12/2018
11.48
 366,330 11.13 11.48 11.04 36,950 8,020 0.7
06/12/2018
11.13
 452,350 11.38 11.38 10.91 43,750 203,000 -3.6
05/12/2018
11.38
 412,430 11.09 11.51 10.94 93,000 210 2.1
04/12/2018
11.09
 208,780 10.76 11.18 10.76 0 6,070 -0.1
03/12/2018
10.76
 382,200 10.69 10.96 10.69 65,750 244,130 -3.9
30/11/2018
10.69
 186,890 10.74 10.74 10.52 10,000 0 0.2
29/11/2018
10.74
 95,520 10.79 10.89 10.64 5,000 0 0.1
28/11/2018
10.79
 89,570 10.79 10.89 10.64 1,270 0 0.0
27/11/2018
10.79
 57,330 10.96 11.06 10.79 550 0 0.0
26/11/2018
10.96
 84,420 10.89 11.09 10.64 1,050 0 0.0
23/11/2018
10.89
 112,200 11.11 11.11 10.86 30 1,130 0.0
22/11/2018
11.11
 94,880 11.16 11.28 10.94 35,000 0 0.8
21/11/2018
11.16
 168,510 10.96 11.21 10.69 0 25,000 -0.6
20/11/2018
10.96
 228,390 10.69 11.04 10.64 11,800 34,230 -0.5
19/11/2018
10.69
 82,080 10.49 10.79 10.44 0 26,000 -0.6

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