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)
03/01/2018
12.19
 1,029,470 12.14 12.33 12.09 300,200 37,510 6.7
02/01/2018
11.99
 562,640 11.56 12.09 11.56 114,000 0 2.9
29/12/2017
11.56
 408,670 11.47 11.61 11.42 70,000 700 1.7
28/12/2017
11.45
 290,860 11.61 11.61 11.40 150 0 0.0
27/12/2017
11.56
 328,930 11.37 11.64 11.37 0 3,950 -0.1
26/12/2017
11.37
 653,170 11.49 11.56 11.23 0 3,100 -0.1
25/12/2017
11.52
 465,060 11.71 11.76 11.52 21,600 0 0.5
22/12/2017
11.78
 311,210 11.90 11.95 11.76 14,500 0 0.4
21/12/2017
11.90
 721,960 11.99 12.19 11.90 100 3,000 -0.1
20/12/2017
11.90
 1,104,300 11.61 12.31 11.52 3,930 12,980 -0.2
19/12/2017
11.59
 579,140 11.56 11.76 11.49 1,680 4,230 -0.1
18/12/2017
11.56
 460,040 11.59 11.78 11.56 1,480 9,020 -0.2
15/12/2017
11.59
 408,610 11.73 11.90 11.52 70 4,000 -0.1
14/12/2017
11.71
 534,310 11.33 11.80 11.23 0 4,900 -0.1
13/12/2017
11.33
 244,350 11.61 11.73 11.28 1,200 6,300 -0.1
12/12/2017
11.61
 677,440 11.56 11.80 10.80 48,710 1,170 1.1
11/12/2017
11.56
 613,160 11.56 11.95 11.28 3,660 6,590 -0.1
08/12/2017
11.80
 1,075,100 11.99 11.99 11.47 5,700 300,000 -7.2
07/12/2017
12.04
 511,710 12.14 12.42 12.02 4,400 1,200 0.1
06/12/2017
12.26
 1,701,560 11.95 12.74 11.95 258,790 11,720 6.4
05/12/2017
11.92
 2,255,580 11.23 11.92 11.21 318,690 12,940 7.4
04/12/2017
11.16
 828,270 10.82 11.18 10.82 261,820 114,710 3.4
01/12/2017
10.82
 460,340 10.75 10.94 10.68 16,000 71,120 -1.2
30/11/2017
10.75
 494,290 10.99 11.04 10.75 12,480 61,170 -1.1
29/11/2017
10.94
 576,370 11.09 11.13 10.90 11,520 135,630 -2.9
28/11/2017
11.16
 730,810 11.18 11.35 11.13 7,090 50,500 -1.0
27/11/2017
11.18
 652,620 10.99 11.30 10.94 128,000 0 3.0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
10.94
 605,950 10.99 10.99 10.82 13,060 44,000 -0.7
23/11/2017
10.85
 587,920 11.13 11.22 10.80 40,050 750 0.9
22/11/2017
10.89
 740,230 10.61 10.92 10.61 800 9,600 -0.2
21/11/2017
10.61
 812,020 10.61 10.89 10.47 214,090 34,900 4.1
20/11/2017
10.61
 557,750 10.96 10.96 10.57 2,500 0 0.1
17/11/2017
10.96
 600,010 11.46 11.46 10.75 127,950 63,480 1.5
16/11/2017
11.32
 1,128,040 11.08 11.50 11.03 342,700 600 8.3
15/11/2017
11.08
 891,110 11.08 11.08 10.38 152,800 12,200 3.3
14/11/2017
10.66
 610,090 10.99 10.99 10.57 1,030 4,380 -0.1
13/11/2017
10.99
 1,674,850 10.71 10.99 10.57 258,140 7,350 5.8
10/11/2017
10.29
 1,196,500 9.77 10.29 9.77 3,270 0 0.1
09/11/2017
9.63
 828,220 9.63 9.68 9.54 271,050 355,760 -1.7
08/11/2017
9.63
 518,500 9.54 9.66 9.45 10,000 250,000 -4.9
07/11/2017
9.49
 313,910 9.54 9.63 9.45 7,250 120,500 -2.3
06/11/2017
9.54
 606,190 9.38 9.75 9.26 356,460 501,500 -3.0
03/11/2017
9.38
 230,350 9.49 9.49 9.26 1,550 70,520 -1.4
02/11/2017
9.52
 383,750 9.49 9.73 9.40 67,610 79,000 -0.2
01/11/2017
9.49
 390,550 9.26 9.49 9.21 181,560 33,400 3.0
31/10/2017
9.26
 213,440 9.30 9.35 9.21 14,990 41,500 -0.5
30/10/2017
9.26
 288,610 9.35 9.52 9.26 55,010 129,300 -1.5
27/10/2017
9.35
 276,550 9.56 9.56 9.30 0 143,620 -2.9
26/10/2017
9.30
 421,170 9.33 9.59 9.28 8,690 86,900 -1.6
25/10/2017
9.33
 290,610 9.38 9.42 9.30 10,290 78,570 -1.4
24/10/2017
9.40
 618,190 9.56 9.56 9.33 12,420 96,100 -1.7
23/10/2017
9.56
 304,450 9.56 9.63 9.45 9,760 25,700 -0.3
20/10/2017
9.77
 361,650 9.82 9.91 9.68 13,320 53,250 -0.8
19/10/2017
9.91
 526,240 9.68 10.05 9.68 2,300 299,800 -6.3
18/10/2017
9.68
 239,810 9.56 9.80 9.56 14,900 106,300 -1.9
17/10/2017
9.56
 296,600 9.61 9.66 9.56 500 110,300 -2.3
16/10/2017
9.66
 443,110 9.87 9.91 9.66 640 206,930 -4.3
13/10/2017
9.87
 355,370 9.91 9.98 9.87 17,350 187,000 -3.6
12/10/2017
9.98
 544,200 10.24 10.24 9.91 55,800 254,300 -4.2
11/10/2017
10.24
 521,560 10.19 10.33 10.12 52,960 191,860 -3.0
10/10/2017
10.29
 256,830 10.47 10.47 10.26 250 152,470 -3.4
09/10/2017
10.47
 228,410 10.10 10.50 10.10 750 30,500 -0.7
06/10/2017
10.10
 397,690 10.29 10.29 10.01 40 20,000 -0.4
05/10/2017
10.29
 380,640 10.38 10.45 10.24 2,210 10,000 -0.2
04/10/2017
10.43
 206,410 10.64 10.64 10.40 2,430 36,000 -0.8
03/10/2017
10.54
 159,100 10.61 10.66 10.54 850 23,860 -0.5
02/10/2017
10.59
 340,570 10.75 10.87 10.59 200 106,640 -2.5
29/09/2017
10.75
 248,660 10.59 10.75 10.59 53,170 43,910 0.2
28/09/2017
10.59
 131,910 10.66 10.73 10.59 900 36,640 -0.8
27/09/2017
10.68
 388,940 10.68 10.80 10.66 11,800 241,520 -5.3
26/09/2017
10.71
 277,750 10.71 10.75 10.61 0 118,840 -2.7
25/09/2017
10.71
 316,070 10.75 10.78 10.61 3,800 183,550 -4.1
22/09/2017
10.66
 623,350 10.85 10.89 10.66 7,400 439,600 -9.9
21/09/2017
10.80
 751,580 10.89 10.99 10.80 5,000 600,570 -13.8
20/09/2017
10.89
 404,610 10.99 10.99 10.85 1,000 272,710 -6.3
19/09/2017
10.89
 785,050 11.13 11.22 10.75 200 672,340 -15.6
18/09/2017
11.15
 233,580 11.22 11.36 11.13 1,000 141,540 -3.4
15/09/2017
11.15
 755,240 11.50 11.57 11.13 199,650 859,920 -15.9
14/09/2017
11.60
 329,460 11.22 11.67 11.22 5,860 20,000 -0.3
13/09/2017
11.22
 242,890 11.06 11.36 11.01 2,500 70,000 -1.6
12/09/2017
11.08
 206,300 10.89 11.08 10.89 15,680 116,780 -2.4
11/09/2017
10.99
 137,600 11.08 11.11 10.99 14,160 0 0.3
08/09/2017
11.03
 76,920 11.11 11.11 10.99 3,950 1,550 0.1
07/09/2017
10.92
 214,730 10.85 11.08 10.85 1,200 159,840 -3.7
06/09/2017
10.82
 613,280 11.06 11.32 10.80 3,690 174,590 -4.0
05/09/2017
11.13
 464,920 11.50 11.50 11.08 160 0 0.0
01/09/2017
11.43
 145,630 11.55 11.55 11.41 3,940 0 0.1
31/08/2017
11.53
 116,380 11.55 11.64 11.48 300 12,050 -0.3
30/08/2017
11.64
 123,770 11.64 11.69 11.55 2,790 0 0.1
29/08/2017
11.60
 120,720 11.50 11.67 11.50 230 2,730 -0.1
28/08/2017
11.64
 377,700 11.74 11.83 11.62 50,000 3,840 1.2
25/08/2017
11.85
 201,380 11.97 12.02 11.78 300 0 0.0
24/08/2017
11.95
 104,430 12.06 12.06 11.88 2,100 0 0.1
23/08/2017
12.02
 124,690 12.02 12.02 11.85 450 0 0.0
22/08/2017
12.02
 159,560 12.16 12.16 11.97 4,880 0 0.1
21/08/2017
12.16
 125,870 12.25 12.27 12.09 9,250 20,000 -0.3
18/08/2017
12.20
 103,200 12.25 12.25 12.18 3,100 40,040 -1.0
17/08/2017
12.18
 113,010 12.39 12.44 12.18 2,700 1,000 0.0
16/08/2017
12.34
 240,290 12.13 12.39 12.13 2,500 52,000 -1.3
15/08/2017
12.13
 102,460 12.06 12.16 12.06 220 30,000 -0.8

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