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)
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 13.73 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 13.87 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 13.73 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 14.05 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 14.34 14.52 14.14 110,590 218,660 -3.4
29/03/2017
14.34
 322,180 14.39 14.52 14.27 181,590 250,000 -2.2
28/03/2017
14.39
 229,340 14.34 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
22/03/2017
14.72
 173,400 15.06 15.08 14.70 5,840 12,280 -0.2
21/03/2017
15.06
 216,650 15.06 15.08 14.95 205,870 52,000 5.1
20/03/2017
15.06
 152,070 15.08 15.19 15.06 4,140 3,880 0.0
17/03/2017
15.08
 363,370 14.88 15.08 14.75 147,800 0 4.9
16/03/2017
14.88
 251,150 14.83 15.01 14.75 115,770 15,960 3.3
15/03/2017
14.83
 168,970 14.81 14.90 14.68 155,920 2,710 5.0
14/03/2017
14.81
 234,730 14.59 14.83 14.52 0 260 0.0
13/03/2017
14.59
 161,710 14.72 14.75 14.50 2,200 0 0.1
10/03/2017
14.72
 199,780 14.92 15.10 14.70 3,850 5,080 0.0
09/03/2017
14.92
 140,970 15.15 15.19 14.92 1,420 44,390 -1.4
08/03/2017
15.15
 405,640 14.88 15.24 14.83 89,880 63,010 0.9
07/03/2017
14.88
 501,280 14.99 15.01 14.75 264,640 137,000 4.2
06/03/2017
14.99
 706,910 14.57 15.01 14.59 388,790 0 12.9
03/03/2017
14.57
 196,830 14.25 14.61 14.16 93,000 0 3.0
02/03/2017
14.25
 230,750 14.34 14.52 14.16 121,000 30,080 2.9
01/03/2017
14.34
 358,200 14.05 14.39 13.94 166,750 5,910 5.1
28/02/2017
14.05
 423,640 14.30 14.39 14.05 65,090 75,020 -0.3
27/02/2017
14.30
 444,210 14.41 14.41 14.16 158,710 2,200 5.0
24/02/2017
14.41
 302,090 14.72 14.72 14.41 10,100 3,000 0.2
23/02/2017
14.72
 300,550 14.79 14.79 14.57 37,700 26,250 0.4
22/02/2017
14.79
 679,720 14.66 15.04 14.70 15,000 225,758 -7.0
21/02/2017
14.66
 1,100,400 14.12 14.81 14.16 6,000 308,100 -9.9
20/02/2017
14.12
 546,790 13.94 14.12 13.87 1,036,060 1,195,930 -5.0
17/02/2017
13.94
 383,680 13.94 13.94 13.76 63,780 301,330 -7.3
16/02/2017
13.94
 508,930 14.18 14.21 13.87 151,000 394,350 -7.6
15/02/2017
14.18
 430,550 13.87 14.25 13.71 1,197,880 1,290,970 -2.9
14/02/2017
13.87
 231,090 13.89 14.16 13.87 55,600 215,890 -5.0
13/02/2017
13.89
 243,950 13.76 13.91 13.71 401,490 486,290 -2.6
10/02/2017
13.76
 217,020 13.73 13.76 13.55 10 125,970 -3.8
09/02/2017
13.73
 77,950 13.85 13.85 13.69 1,800 22,510 -0.6
08/02/2017
13.85
 114,790 13.85 13.89 13.80 250 70,390 -2.2
07/02/2017
13.85
 154,400 13.98 14.03 13.85 600 92,050 -2.8
06/02/2017
13.98
 239,640 13.85 14.03 13.80 0 175,000 -5.4
03/02/2017
13.85
 130,440 13.85 13.94 13.85 250 100,500 -3.1
02/02/2017
13.85
 87,130 13.69 13.94 13.71 1,000 55,500 -1.7
25/01/2017
13.69
 101,630 13.67 13.82 13.62 710 45,000 -1.3
24/01/2017
13.67
 85,190 13.80 13.80 13.49 0 29,300 -0.9
23/01/2017
13.80
 102,380 13.49 13.87 13.40 39,710 45,500 -0.2
20/01/2017
13.49
 123,950 13.62 13.67 13.49 920 52,270 -1.6
19/01/2017
13.62
 125,950 13.80 13.85 13.55 0 70,870 -2.2
18/01/2017
13.80
 151,080 14.03 14.21 13.80 0 60,000 -1.9
17/01/2017
14.03
 89,130 14.25 14.25 14.00 400 40,000 -1.2
16/01/2017
14.25
 176,730 14.25 14.30 14.16 482,300 472,490 0.3
13/01/2017
14.25
 44,930 14.30 14.34 14.23 4,200 27,700 -0.7
12/01/2017
14.30
 263,510 14.25 14.32 14.12 296,560 263,910 1.0
11/01/2017
14.25
 124,710 14.30 14.34 14.21 1,000 47,720 -1.5
10/01/2017
14.30
 52,830 14.32 14.32 14.21 150 10,000 -0.3
09/01/2017
14.32
 108,670 14.00 14.32 14.03 7,230 900 0.2
06/01/2017
14.00
 118,380 14.16 14.34 13.98 200 85,000 -2.7
05/01/2017
14.16
 298,230 14.30 14.34 14.07 39,100 114,520 -2.4
04/01/2017
14.30
 118,140 13.89 14.34 13.85 4,620 10,880 -0.2
03/01/2017
13.89
 79,640 14.39 14.39 13.71 1,060 50,000 -1.5
30/12/2016
14.39
 67,980 13.94 14.39 13.94 1,000 0 0.0
29/12/2016
13.94
 92,870 13.78 14.30 13.76 51,000 0 1.6
28/12/2016
13.78
 134,900 14.09 14.12 13.64 0 13,600 -0.4
27/12/2016
14.09
 89,520 14.12 14.25 13.49 11,610 9,720 0.1
26/12/2016
14.12
 61,340 14.30 14.34 14.12 10 600 0.0
23/12/2016
14.30
 53,300 14.36 14.39 14.27 1,380 0 0.0
22/12/2016
14.36
 103,840 14.34 14.39 14.18 75,000 10,600 2.1
21/12/2016
14.34
 95,090 14.34 14.39 14.30 54,650 28,600 0.8
20/12/2016
14.34
 141,010 14.41 14.52 14.32 60,600 77,560 -0.5
19/12/2016
14.41
 91,690 14.39 14.48 14.30 20,000 33,000 -0.4
16/12/2016
14.39
 44,290 14.45 14.45 14.34 20 10,000 -0.3
15/12/2016
14.45
 57,100 14.43 14.50 14.30 600 0 0.0
14/12/2016
14.43
 226,310 14.48 14.52 14.30 125,190 0 4.0
13/12/2016
14.48
 92,420 14.30 14.52 14.16 172,370 87,000 2.7
12/12/2016
14.30
 181,300 14.39 14.39 14.21 91,960 1,050 2.9
09/12/2016
14.39
 113,990 14.39 14.50 14.27 20,850 10,000 0.3
08/12/2016
14.39
 89,600 14.32 14.43 14.16 34,180 25,000 0.3
07/12/2016
14.32
 41,940 14.52 14.61 14.30 920 1,610 0.0
06/12/2016
14.52
 300,040 14.32 14.83 14.07 137,740 51,480 2.8
05/12/2016
14.32
 93,920 14.21 14.32 14.03 42,560 16,100 0.8
02/12/2016
14.21
 86,960 14.16 14.34 14.07 31,100 42,130 -0.3
01/12/2016
14.16
 134,670 14.07 14.39 14.12 2,270 25,980 -0.7
30/11/2016
14.07
 147,790 13.98 14.16 13.85 3,700 32,970 -0.9
29/11/2016
13.98
 150,970 14.34 14.34 13.49 12,040 42,000 -0.9
28/11/2016
14.34
 110,250 14.34 14.39 14.21 210 3,090 -0.1
25/11/2016
14.34
 91,370 14.14 14.36 14.07 180 28,700 -0.9
24/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/11/2016
14.14
 370,100 14.34 14.48 14.00 4,660 130,980 -4.0
23/11/2016
14.34
 208,900 14.56 14.64 14.30 15,070 89,870 -2.5
22/11/2016
14.56
 399,090 14.90 15.03 14.56 15,530 169,450 -5.3
21/11/2016
14.90
 241,970 15.24 15.46 14.81 160 154,780 -5.4
18/11/2016
15.24
 131,730 15.37 15.37 15.11 720 24,200 -0.8
17/11/2016
15.37
 88,770 15.24 15.37 15.22 50 30,350 -1.1

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