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)
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 11.56 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 11.13 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 11.37 11.37 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 11.37 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 11.42 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 10.99 10.99 10.39 84,110 4,550 1.8
11/06/2018
10.99
 692,260 11.09 11.09 10.75 280,590 31,580 5.7
08/06/2018
11.09
 325,840 11.23 11.23 10.90 55,010 2,290 1.2
07/06/2018
11.23
 639,680 10.70 11.23 10.75 0 69,140 -1.6
06/06/2018
10.70
 434,580 10.23 10.70 10.18 400 135,000 -2.9
05/06/2018
10.23
 467,000 10.11 10.32 10.08 1,700 270,000 -5.7
04/06/2018
10.11
 768,100 9.84 10.13 9.84 81,410 551,170 -9.8
01/06/2018
9.84
 572,190 10.04 10.04 9.61 151,440 454,000 -6.2
31/05/2018
10.04
 544,480 9.70 10.08 9.58 204,000 233,580 -0.6
30/05/2018
9.70
 168,610 9.92 9.92 9.61 0 65,600 -1.3
29/05/2018
9.92
 281,050 9.41 9.92 9.41 60,520 69,160 -0.2
28/05/2018
9.41
 409,340 9.51 9.51 9.01 75,100 66,740 0.2
25/05/2018
9.51
 604,970 9.65 10.04 9.32 1,030 375,000 -7.6
24/05/2018
9.65
 408,370 10.18 10.27 9.65 0 188,000 -3.9
23/05/2018
10.18
 361,380 9.53 10.18 9.41 4,500 184,500 -3.6
22/05/2018
9.53
 405,420 9.56 9.80 9.53 264,000 483,000 -4.4
21/05/2018
9.56
 1,103,560 9.56 9.99 9.51 3,000 1,036,040 -20.7
18/05/2018
9.56
 470,130 10.04 10.27 9.51 0 134,790 -2.7
17/05/2018
10.04
 484,230 10.49 10.49 9.99 6,000 273,090 -5.7
16/05/2018
10.49
 362,190 10.66 10.80 10.42 5,000 125,880 -2.7
15/05/2018
10.66
 426,540 10.75 10.94 10.59 5,500 300,210 -6.6
14/05/2018
10.75
 104,250 10.75 10.94 10.51 50 50,000 -1.1
11/05/2018
10.75
 258,570 10.75 10.85 10.49 11,900 218,600 -4.6
10/05/2018
10.75
 555,120 11.13 11.13 10.63 0 140,000 -3.1
09/05/2018
11.13
 103,060 11.16 11.18 10.99 5,000 31,000 -0.6
08/05/2018
11.16
 108,910 11.28 11.35 11.09 1,300 44,000 -1.0
07/05/2018
11.28
 392,290 10.80 11.28 10.75 100 170,000 -3.9
04/05/2018
10.80
 346,090 11.04 11.37 10.80 0 276,020 -6.4
03/05/2018
11.04
 431,210 10.87 11.23 10.47 0 170,000 -3.8
02/05/2018
10.87
 400,120 11.66 11.66 10.87 200 190,200 -4.4
27/04/2018
11.66
 414,990 10.97 11.66 10.99 83,140 129,000 -1.0
26/04/2018
10.97
 451,550 11.61 11.78 10.80 200 83,340 -2.0
24/04/2018
11.61
 342,830 11.61 11.80 11.47 20,000 210,000 -4.6
23/04/2018
11.61
 403,150 12.19 12.33 11.61 6,210 170,750 -4.1
20/04/2018
12.19
 581,740 11.95 12.35 11.71 10,450 470,190 -11.4
19/04/2018
11.95
 375,860 12.47 12.57 11.71 50 91,460 -2.3
18/04/2018
12.47
 266,600 12.59 12.83 12.47 100 55,350 -1.5
17/04/2018
12.59
 206,700 12.04 12.59 12.14 324,020 325,020 0.0
16/04/2018
12.04
 457,870 12.33 12.90 11.95 150 260,020 -6.7
13/04/2018
12.33
 528,910 13.14 13.29 12.28 770 150,000 -4.0
12/04/2018
13.14
 204,780 13.14 13.21 12.86 2,140 0 0.1
11/04/2018
13.14
 591,160 13.86 13.95 13.14 23,100 109,170 -2.4
10/04/2018
13.86
 627,550 14.48 14.48 13.67 39,000 650 1.1
09/04/2018
14.48
 472,890 14.34 14.53 14.19 105,600 9,270 2.9
06/04/2018
14.34
 505,150 14.53 14.58 14.24 9,000 0 0.3
05/04/2018
14.53
 219,390 14.77 14.77 14.41 5,340 13,900 -0.3
04/04/2018
14.77
 673,320 14.43 14.86 14.34 348,670 9,380 10.5
03/04/2018
14.43
 601,120 14.77 14.86 14.24 105,040 350,390 -7.4
02/04/2018
14.77
 1,098,290 14.34 15.01 14.34 57,680 36,340 0.6
30/03/2018
14.34
 508,620 14.19 14.34 13.67 251,360 204,770 1.4
29/03/2018
14.19
 1,042,370 13.67 14.43 13.67 100,000 174,300 -2.2
28/03/2018
13.67
 496,450 13.52 13.95 13.38 117,370 121,110 -0.1
27/03/2018
13.52
 625,150 13.86 14.41 13.52 57,200 197,500 -4.0
26/03/2018
13.86
 702,280 13.98 14.53 13.76 0 222,230 -6.5
23/03/2018
13.98
 1,202,910 13.52 13.98 13.19 388,080 135,000 7.2
22/03/2018
13.52
 340,440 13.60 13.62 13.33 100,000 30,700 2.0
21/03/2018
13.60
 573,800 13.43 13.69 13.38 122,810 0 3.5
20/03/2018
13.43
 384,980 13.29 13.62 12.90 100,000 0 2.8
19/03/2018
13.29
 522,290 13.74 14.00 13.29 15,060 1,420 0.4
16/03/2018
13.74
 552,990 13.43 14.03 13.24 70,000 100,150 -0.9
15/03/2018
13.43
 470,790 13.40 13.43 13.29 253,140 50,750 5.7
14/03/2018
13.40
 636,480 13.33 13.40 13.09 373,510 60 10.4
13/03/2018
13.33
 383,780 12.95 13.33 12.95 181,490 1,600 5.0
12/03/2018
12.95
 593,320 13.33 13.62 12.95 51,300 13,000 1.1
09/03/2018
13.33
 974,960 12.81 13.38 12.66 175,700 34,920 3.8
08/03/2018
12.81
 585,720 12.62 13.00 12.66 150,400 57,590 2.5
07/03/2018
12.62
 710,570 11.80 12.62 11.66 512,000 354,760 4.2
06/03/2018
11.80
 94,470 11.80 11.83 11.61 300 500 0.0
05/03/2018
11.80
 189,020 11.80 11.85 11.66 50,810 101,400 -1.2
02/03/2018
11.80
 260,110 11.76 11.80 11.42 0 140,200 -3.4
01/03/2018
11.76
 425,240 12.23 12.23 11.71 8,500 1,640 0.2
28/02/2018
12.23
 283,030 12.35 12.38 11.99 5,060 20,000 -0.4
27/02/2018
12.35
 305,330 12.42 12.47 12.19 157,350 49,480 2.8
26/02/2018
12.42
 371,710 12.57 12.90 12.33 47,100 48,200 0.0
23/02/2018
12.57
 197,650 12.50 12.57 12.42 16,000 84,000 -1.8
22/02/2018
12.50
 168,030 12.81 12.81 12.47 0 32,000 -0.8
21/02/2018
12.81
 204,410 12.81 13.05 12.42 6,000 34,000 -0.7
13/02/2018
12.81
 82,530 12.81 12.86 12.52 6,000 5,120 0.0
12/02/2018
12.81
 259,660 12.38 12.81 12.33 60,000 100 1.6
09/02/2018
12.38
 156,600 12.50 12.50 11.76 13,100 0 0.3
08/02/2018
12.50
 174,180 12.50 12.52 12.19 104,400 100 2.7
07/02/2018
12.50
 260,080 12.42 12.50 12.04 102,000 3,720 2.5
06/02/2018
12.42
 1,133,050 12.23 12.42 11.40 288,220 24,620 6.5
05/02/2018
12.23
 525,670 12.74 12.74 12.14 301,500 0 7.8
02/02/2018
12.74
 494,930 12.64 12.86 12.19 249,400 1,930 6.5
01/02/2018
12.64
 550,590 12.76 12.90 12.57 401,000 69,120 8.8
31/01/2018
12.76
 576,610 13.09 13.09 12.71 113,930 94,000 0.5
30/01/2018
13.09
 523,140 13.19 13.19 12.66 98,400 120,180 -0.6

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