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
8.99
10.15
8.99
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.99
10.75
8.99
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.99
11.60
8.99
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.99
13.02
8.99
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.99
15.51
8.99
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.99
21.75
8.99
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.99
26.43
8.99
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.99
26.43
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
10.69
 127,430 10.71 10.89 10.69 0 0 0
23/10/2018
10.79
 400,470 10.89 11.06 10.64 11,410 0 0.2
22/10/2018
11.28
 636,790 12.12 12.20 11.28 140 100 0.0
19/10/2018
12.12
 114,840 12.25 12.25 11.98 0 0 0
18/10/2018
12.15
 128,880 12.47 12.47 12.15 600 0 0.0
17/10/2018
12.40
 125,500 12.37 12.52 12.37 560 1,660 0.0
16/10/2018
12.37
 48,260 12.27 12.37 12.22 200 0 0.0
15/10/2018
12.27
 132,290 12.59 12.59 12.25 50,000 0 1.2
12/10/2018
12.25
 590,190 12.05 12.40 12.03 202,900 360,400 -3.8
11/10/2018
12.17
 601,080 12.17 12.52 12.03 200,100 0 5.0
10/10/2018
12.67
 233,870 12.77 12.77 12.57 0 2,000 -0.1
09/10/2018
12.77
 272,170 12.89 12.99 12.72 0 0 0
08/10/2018
12.89
 256,920 12.94 13.06 12.82 1,100 1,500 0.0
05/10/2018
13.04
 402,070 13.16 13.21 12.94 7,460 72,210 -1.7
04/10/2018
13.26
 190,980 13.46 13.46 13.24 10 94,930 -2.5
03/10/2018
13.46
 347,570 13.26 13.76 13.26 0 0 0
02/10/2018
13.26
 832,080 13.11 13.26 12.84 28,200 37,390 -0.2
01/10/2018
13.26
 381,840 13.63 13.66 13.26 28,640 2,000 0.7
28/09/2018
13.61
 282,130 13.73 13.76 13.61 21,100 210 0.6
27/09/2018
13.73
 221,460 13.71 13.91 13.71 0 0 0
26/09/2018
13.73
 584,860 13.46 13.76 13.41 22,390 3,000 0.5
25/09/2018
13.46
 228,940 13.46 13.68 13.41 2,690 0 0.1
24/09/2018
13.46
 201,900 13.56 13.66 13.41 47,420 4,880 1.2
21/09/2018
13.56
 380,390 13.56 13.71 13.46 60,430 51,110 0.3
20/09/2018
13.66
 275,380 13.61 13.66 13.46 75,200 7,400 1.9
19/09/2018
13.61
 493,340 13.81 14.00 13.51 213,200 155,520 1.6
18/09/2018
13.81
 189,140 13.76 13.81 13.51 15,200 1,000 0.4
17/09/2018
13.76
 380,260 13.51 13.96 13.46 200 0 0.0
14/09/2018
13.46
 377,400 13.21 13.46 12.99 1,760 2,290 0.0
13/09/2018
13.19
 177,450 13.21 13.36 13.19 0 200 0.0
12/09/2018
13.24
 337,240 13.41 13.51 13.21 7,900 0 0.2
11/09/2018
13.41
 376,500 13.26 13.56 13.16 0 1,000 0.0
10/09/2018
13.29
 249,170 13.19 13.61 13.19 300 10,000 -0.3
07/09/2018
13.31
 369,420 12.82 13.36 12.79 2,850 100 0.1
06/09/2018
12.82
 189,850 12.92 12.97 12.77 200 0 0.0
05/09/2018
12.92
 187,630 12.82 13.21 12.74 2,000 0 0.1
04/09/2018
12.82
 161,970 12.67 12.97 12.67 15,200 340 0.4
31/08/2018
12.72
 381,350 13.06 13.19 12.72 2,300 13,000 -0.3
30/08/2018
13.21
 215,850 12.97 13.31 12.97 0 4,390 -0.1
29/08/2018
13.02
 269,350 13.21 13.44 13.02 0 4,970 -0.1
28/08/2018
13.21
 308,600 13.39 13.56 13.21 0 3,000 -0.1
27/08/2018
13.61
 481,860 13.26 13.76 13.19 200 5,100 -0.1
24/08/2018
13.29
 382,750 13.34 13.61 13.21 87,360 5,100 2.2
23/08/2018
13.56
 766,550 12.72 13.58 12.62 230,160 5,000 6.1
22/08/2018
12.72
 382,190 13.02 13.04 12.72 50,000 2,530 1.2
21/08/2018
12.79
 1,076,740 11.98 12.79 11.88 10,000 10,000 0.0
20/08/2018
11.98
 140,310 12.12 12.12 11.83 100 30,000 -0.7
17/08/2018
11.98
 287,840 12.17 12.17 11.98 380 1,200 0.0
16/08/2018
12.10
 470,570 11.73 12.20 11.58 66,640 17,990 1.2
15/08/2018
11.80
 277,950 11.63 11.88 11.58 110,000 24,450 2.0
14/08/2018
11.80
 188,710 11.38 11.83 11.38 60,000 0 1.4
13/08/2018
11.38
 173,800 11.38 11.58 11.28 30,430 8,600 0.5
10/08/2018
11.38
 112,410 11.60 11.60 11.38 0 600 0.0
09/08/2018
11.60
 257,700 11.53 11.73 11.51 10,000 0 0.2
08/08/2018
11.60
 137,940 11.60 11.63 11.48 0 0 0
07/08/2018
11.60
 198,060 11.95 11.95 11.53 29,140 62,300 -0.8
06/08/2018
11.83
 52,520 11.93 11.93 11.68 0 0 0
03/08/2018
11.83
 167,110 11.78 12.07 11.78 2,100 0 0.1
02/08/2018
11.78
 76,700 12.05 12.05 11.68 60 0 0.0
01/08/2018
11.83
 204,920 11.98 12.07 11.78 3,000 0 0.1
31/07/2018
12.15
 127,260 12.03 12.20 12.03 0 5,000 -0.1
30/07/2018
12.17
 175,140 11.88 12.32 11.88 3,020 0 0.1
27/07/2018
11.88
 368,590 11.58 12.17 11.43 100,000 0 2.4
26/07/2018
11.58
 106,670 11.23 11.58 11.23 0 0 0
25/07/2018
11.28
 76,890 11.43 11.43 11.21 110 0 0.0
24/07/2018
11.33
 182,800 11.63 11.63 11.04 3,000 0 0.1
23/07/2018
11.73
 202,560 11.73 12.03 11.73 0 0 0
20/07/2018
12.03
 342,130 12.03 12.12 11.85 55,850 0 1.4
19/07/2018
12.22
 468,390 12.27 12.37 12.03 0 11,000 -0.3
18/07/2018
12.12
 757,860 11.75 12.12 11.75 63,000 0 1.5
17/07/2018
11.73
 516,120 11.58 11.78 11.38 100,000 0 2.4
16/07/2018
11.58
 231,210 11.18 11.78 10.89 27,460 0 0.6
13/07/2018
11.11
 76,340 10.99 11.16 10.99 16,540 3,850 0.3
12/07/2018
10.99
 153,500 10.99 11.23 10.64 93,620 0 2.1
11/07/2018
10.76
 108,450 10.89 10.89 10.57 80 0 0.0
10/07/2018
10.89
 180,940 10.74 10.99 10.69 56,020 580 1.2
09/07/2018
10.74
 323,330 11.23 11.23 10.59 65,510 227,800 -3.5
06/07/2018
11.04
 412,280 10.74 11.28 10.74 10,000 7,020 0.1
05/07/2018
10.99
 209,660 10.99 11.13 10.66 40,000 0 0.9
04/07/2018
11.04
 315,470 11.31 11.33 10.99 110,000 218,590 -2.4
03/07/2018
11.04
 461,570 11.53 11.58 10.89 270,000 339,090 -1.6
02/07/2018
11.53
 231,320 11.68 11.68 11.13 5,000 0 0.1
29/06/2018
11.68
 93,480 11.75 11.93 11.63 0 0 0
28/06/2018
11.83
 95,340 11.88 11.88 11.70 30 0 0.0
27/06/2018
11.88
 553,000 12.05 12.17 11.88 103,000 284,430 -4.4
26/06/2018
12.05
 413,270 11.38 12.35 11.38 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
11.56
 208,960 11.38 11.58 11.38 0 0 0
22/06/2018
11.13
 539,390 11.04 11.35 10.94 160,540 399,390 -5.6
21/06/2018
11.04
 156,480 11.23 11.33 10.99 0 0 0
20/06/2018
11.37
 268,160 11.33 11.42 11.13 68,000 0 1.6
19/06/2018
11.33
 341,350 10.99 11.42 10.80 0 1,000 0.0
18/06/2018
10.99
 584,130 11.47 11.47 10.75 115,000 180,780 -1.6
15/06/2018
11.37
 377,870 11.37 11.49 11.13 0 0 0
14/06/2018
11.37
 328,560 11.45 11.66 11.33 80,000 0 1.9
13/06/2018
11.42
 580,830 10.73 11.47 10.73 80,000 15,040 1.5
12/06/2018
10.73
 613,360 10.80 10.94 10.39 84,110 4,550 1.8
11/06/2018
10.99
 692,260 11.04 11.09 10.75 280,590 31,580 5.7
08/06/2018
11.09
 325,840 11.09 11.13 10.90 55,010 2,290 1.2
07/06/2018
11.23
 639,680 10.80 11.23 10.75 0 69,140 -1.6
06/06/2018
10.70
 434,580 10.30 10.70 10.18 400 135,000 -2.9

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