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)
14/08/2017
12.13
 106,360 12.04 12.20 12.02 6,100 10,100 -0.1
11/08/2017
12.04
 115,910 12.02 12.16 12.02 950 24,970 -0.6
10/08/2017
12.11
 122,020 12.16 12.23 12.06 3,010 0 0.1
09/08/2017
12.20
 150,760 12.44 12.44 12.13 7,210 1,600 0.1
08/08/2017
12.44
 190,330 12.55 12.55 12.34 13,160 200 0.3
07/08/2017
12.51
 556,620 12.16 12.51 12.06 59,750 223,020 -4.3
04/08/2017
12.04
 317,110 12.06 12.16 11.97 91,940 199,330 -2.8
03/08/2017
12.06
 368,710 12.06 12.30 11.97 227,160 264,260 -1.0
02/08/2017
11.95
 639,930 12.37 12.37 11.83 97,240 69,200 0.7
01/08/2017
12.37
 383,470 12.62 12.62 12.37 69,170 135,000 -1.7
31/07/2017
12.55
 305,810 12.62 12.69 12.55 87,690 10,000 2.1
28/07/2017
12.67
 237,570 12.67 12.72 12.62 36,130 12,250 0.6
27/07/2017
12.67
 327,870 12.67 12.81 12.58 85,510 41,000 1.2
26/07/2017
12.62
 354,730 12.86 12.86 12.53 7,050 84,200 -2.1
25/07/2017
12.81
 255,080 12.41 12.84 12.39 41,870 9,650 0.9
24/07/2017
12.44
 243,400 12.51 12.58 12.25 41,990 0 1.1
21/07/2017
12.53
 1,027,050 12.81 13.14 12.53 41,680 223,200 -4.9
20/07/2017
13.37
 337,040 13.47 13.56 13.35 40,450 22,410 0.5
19/07/2017
13.56
 231,140 13.61 13.70 13.47 90,100 140,160 -1.5
18/07/2017
13.56
 445,550 13.65 13.65 13.33 1,540 100,010 -2.8
17/07/2017
13.68
 614,740 14.17 14.24 13.68 30,500 197,720 -5.0
14/07/2017
14.19
 193,040 14.26 14.26 14.00 4,900 14,000 -0.3
13/07/2017
14.03
 336,320 14.12 14.21 14.03 23,060 28,650 -0.2
12/07/2017
14.21
 265,640 14.35 14.35 14.14 26,660 49,780 -0.7
11/07/2017
14.21
 350,700 14.12 14.40 14.10 39,020 4,860 1.0
10/07/2017
14.12
 723,510 14.68 14.68 14.07 29,700 8,000 0.7
07/07/2017
14.68
 526,420 14.87 14.96 14.68 29,110 11,000 0.6
06/07/2017
14.87
 428,770 15.10 15.10 14.87 570,740 673,100 -3.3
05/07/2017
15.20
 499,200 14.96 15.57 14.82 74,080 70,020 0.1
04/07/2017
14.92
 435,260 14.82 14.96 14.73 78,650 53,940 0.8
03/07/2017
14.82
 472,890 15.01 15.10 14.78 2,430 33,500 -1.0
30/06/2017
14.99
 349,950 15.03 15.03 14.80 10,030 0 0.3
29/06/2017
15.03
 937,480 14.82 15.06 14.68 43,650 72,040 -0.9
28/06/2017
14.78
 388,650 14.96 15.03 14.68 29,070 50,100 -0.7
27/06/2017
14.96
 631,360 15.38 15.41 14.82 28,110 150,110 -3.9
26/06/2017
15.38
 604,420 15.57 15.71 15.34 99,110 72,120 0.9
23/06/2017
15.66
 1,270,540 14.85 15.66 14.75 268,150 35,370 7.6
22/06/2017
14.85
 716,270 14.73 15.01 14.71 132,460 173,220 -1.3
21/06/2017
14.78
 766,190 15.15 15.15 14.54 86,550 10,000 2.4
20/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2017
15.15
 580,330 15.41 15.41 15.15 28,610 6,700 0.7
19/06/2017
15.15
 1,063,790 15.15 15.33 14.97 55,300 62,400 -0.2
16/06/2017
15.15
 858,240 14.83 15.42 14.83 158,740 70,990 2.9
15/06/2017
14.83
 957,910 14.66 15.01 14.52 141,500 79,650 2.0
14/06/2017
14.81
 915,940 15.15 15.19 14.79 147,800 95,430 1.7
13/06/2017
15.15
 1,175,870 14.66 15.15 14.66 349,500 1,500 11.6
12/06/2017
14.63
 2,091,250 13.94 14.66 13.89 677,810 126,500 17.8
09/06/2017
13.85
 840,940 13.40 13.98 13.33 48,890 20,500 0.8
08/06/2017
13.35
 307,750 13.17 13.35 13.08 86,020 51,000 1.0
07/06/2017
13.17
 375,060 13.35 13.35 13.15 4,500 37,580 -1.0
06/06/2017
13.35
 263,530 13.49 13.49 13.22 1,100 0 0.0
05/06/2017
13.28
 388,430 12.99 13.40 12.99 138,440 970 4.1
02/06/2017
12.90
 1,366,940 13.31 13.31 12.81 302,500 382,860 -2.3
01/06/2017
13.22
 257,500 13.13 13.31 13.13 21,000 60,000 -1.1
31/05/2017
13.13
 242,670 13.42 13.44 13.13 560 1,290 0.0
30/05/2017
13.44
 393,880 13.67 13.71 13.35 76,400 1,300 2.3
29/05/2017
13.67
 237,050 13.78 13.89 13.67 69,730 0 2.1
26/05/2017
13.78
 361,540 13.67 13.89 13.55 120,390 0 3.7
25/05/2017
13.53
 163,480 13.42 13.64 13.42 1,250 5,000 -0.1
24/05/2017
13.44
 556,950 13.73 13.73 13.31 700 97,710 -2.9
23/05/2017
13.82
 394,660 13.94 13.98 13.73 0 60,000 -1.8
22/05/2017
13.96
 598,610 13.67 14.03 13.60 178,210 3,000 5.4
19/05/2017
13.69
 508,510 13.44 13.85 13.44 4,540 60,000 -1.7
18/05/2017
13.44
 397,960 13.44 13.44 13.24 127,970 0 3.8
17/05/2017
13.42
 314,250 13.35 13.71 13.22 6,900 1,020 0.2
16/05/2017
13.35
 593,620 13.71 13.71 13.33 0 129,660 -3.9
15/05/2017
13.94
 633,420 13.04 13.94 12.99 7,000 322,630 -9.2
12/05/2017
13.04
 649,740 13.15 13.31 12.99 80 310,170 -9.0
11/05/2017
13.22
 287,200 13.26 13.26 13.15 1,290 129,470 -3.8
10/05/2017
13.35
 694,720 13.26 13.60 13.26 3,320 242,030 -7.1
09/05/2017
13.17
 1,122,190 12.72 13.17 12.72 6,600 661,560 -19.0
08/05/2017
12.59
 434,980 12.70 12.72 12.54 0 357,510 -10.0
05/05/2017
12.65
 246,520 12.52 12.65 12.43 300 180,050 -5.0
04/05/2017
12.52
 339,900 12.54 12.56 12.41 70,430 216,750 -4.1
03/05/2017
12.52
 246,580 12.81 12.81 12.47 500 3,200 -0.1
28/04/2017
12.68
 698,850 12.74 12.90 12.56 275,000 369,980 -2.7
27/04/2017
12.74
 455,250 13.06 13.13 12.68 8,000 147,000 -4.0
26/04/2017
13.13
 114,290 13.22 13.28 13.13 41,120 60,230 -0.6
25/04/2017
13.22
 98,750 13.01 13.26 13.01 32,000 0 0.9
24/04/2017
13.01
 766,250 13.33 13.33 13.01 257,830 0 7.5
21/04/2017
13.35
 73,830 13.42 13.49 13.33 6,400 0 0.2
20/04/2017
13.42
 215,840 13.49 13.49 13.35 91,020 41,000 1.5
19/04/2017
13.49
 175,040 13.44 13.58 13.31 6,320 106,530 -3.0
18/04/2017
13.44
 234,620 13.62 13.62 13.22 0 33,610 -1.0
17/04/2017
13.62
 94,100 13.67 13.94 13.62 0 23,010 -0.7
14/04/2017
13.76
 110,680 13.89 13.89 13.55 0 6,800 -0.2
13/04/2017
13.89
 669,950 13.76 13.98 13.76 479,900 225,000 7.8
12/04/2017
13.73
 126,810 13.94 14.07 13.73 0 37,300 -1.2
11/04/2017
13.94
 147,150 13.85 14.07 13.80 1,680 37,650 -1.1
10/04/2017
13.87
 258,390 13.94 13.94 13.76 134,400 22,870 3.4
07/04/2017
13.94
 251,650 13.94 14.03 13.85 132,520 93,940 1.2
05/04/2017
13.94
 359,330 13.71 13.94 13.58 12,800 0 0.4
04/04/2017
13.73
 276,700 13.94 14.07 13.67 800 18,560 -0.6
03/04/2017
13.94
 385,730 13.94 14.12 13.76 172,000 180,860 -0.3
31/03/2017
14.05
 380,760 14.14 14.25 13.94 89,720 153,620 -2.0
30/03/2017
14.14
 756,690 14.48 14.52 14.14 110,590 218,660 -3.4
29/03/2017
14.34
 322,180 14.52 14.52 14.27 181,590 250,000 -2.2
28/03/2017
14.39
 229,340 14.43 14.50 14.30 4,220 60,840 -1.8
27/03/2017
14.34
 238,480 14.39 14.61 14.30 56,560 101,100 -1.4
24/03/2017
14.39
 820,320 14.83 14.88 14.25 163,160 70,650 2.9
23/03/2017
14.83
 196,870 14.72 14.88 14.72 203,273 192,013 0.4

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