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)
22/03/2017
14.72
 173,400 14.97 15.08 14.70 5,840 12,280 -0.2
21/03/2017
15.06
 216,650 15.08 15.08 14.95 205,870 52,000 5.1
20/03/2017
15.06
 152,070 15.19 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 14.68 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 14.72 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 14.66 15.01 14.59 388,790 0 12.9
03/03/2017
14.57
 196,830 14.32 14.61 14.16 93,000 0 3.0
02/03/2017
14.25
 230,750 14.52 14.52 14.16 121,000 30,080 2.9
01/03/2017
14.34
 358,200 14.00 14.39 13.94 166,750 5,910 5.1
28/02/2017
14.05
 423,640 14.25 14.39 14.05 65,090 75,020 -0.3
27/02/2017
14.30
 444,210 14.30 14.39 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 14.66 14.79 14.57 37,700 26,250 0.4
22/02/2017
14.79
 679,720 14.81 15.04 14.70 15,000 225,758 -7.0
21/02/2017
14.66
 1,100,400 14.16 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 14.21 14.21 13.87 151,000 394,350 -7.6
15/02/2017
14.18
 430,550 13.89 14.25 13.71 1,197,880 1,290,970 -2.9
14/02/2017
13.87
 231,090 14.00 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 13.71 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 13.80 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 13.89 13.94 13.71 1,000 55,500 -1.7
25/01/2017
13.69
 101,630 13.82 13.82 13.62 710 45,000 -1.3
24/01/2017
13.67
 85,190 13.49 13.71 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 13.71 13.85 13.55 0 70,870 -2.2
18/01/2017
13.80
 151,080 14.21 14.21 13.80 0 60,000 -1.9
17/01/2017
14.03
 89,130 14.07 14.21 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 14.34 14.34 14.23 4,200 27,700 -0.7
12/01/2017
14.30
 263,510 14.32 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 14.32 14.32 14.03 7,230 900 0.2
06/01/2017
14.00
 118,380 14.30 14.34 13.98 200 85,000 -2.7
05/01/2017
14.16
 298,230 14.32 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 14.25 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 14.39 14.39 14.27 1,380 0 0.0
22/12/2016
14.36
 103,840 14.21 14.39 14.18 75,000 10,600 2.1
21/12/2016
14.34
 95,090 14.32 14.39 14.30 54,650 28,600 0.8
20/12/2016
14.34
 141,010 14.52 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 14.39 14.45 14.34 20 10,000 -0.3
15/12/2016
14.45
 57,100 14.48 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 14.50 14.50 14.27 20,850 10,000 0.3
08/12/2016
14.39
 89,600 14.34 14.43 14.16 34,180 25,000 0.3
07/12/2016
14.32
 41,940 14.61 14.61 14.30 920 1,610 0.0
06/12/2016
14.52
 300,040 14.34 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 14.34 14.39 14.12 2,270 25,980 -0.7
30/11/2016
14.07
 147,790 13.94 14.16 13.85 3,700 32,970 -0.9
29/11/2016
13.98
 150,970 13.49 14.32 13.49 12,040 42,000 -0.9
28/11/2016
14.34
 110,250 14.21 14.39 14.21 210 3,090 -0.1
25/11/2016
14.34
 91,370 14.07 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 14.48 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 15.46 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
16/11/2016
15.24
 250,420 15.46 15.46 15.22 650 144,550 -5.1
15/11/2016
15.22
 160,720 15.29 15.41 15.22 3,000 97,310 -3.4
14/11/2016
15.29
 380,210 15.54 15.54 15.24 17,460 282,530 -9.5
11/11/2016
15.54
 172,850 15.76 15.76 15.46 1,820 107,950 -3.8
10/11/2016
15.67
 154,110 15.76 15.80 15.50 2,500 53,050 -1.8
09/11/2016
15.50
 413,450 15.89 15.89 15.41 337,100 400,000 -2.3
08/11/2016
15.67
 114,080 15.63 15.80 15.61 66,520 1,770 2.4
07/11/2016
15.63
 121,580 15.80 15.84 15.61 0 13,090 -0.5
04/11/2016
15.71
 117,670 15.80 15.80 15.41 50,250 0 1.8
03/11/2016
15.59
 150,270 15.46 15.59 15.22 70,530 9,200 2.2
02/11/2016
15.48
 128,700 15.46 15.67 15.37 51,450 28,000 0.8
01/11/2016
15.46
 169,770 15.41 15.46 15.16 50,140 12,000 1.4
31/10/2016
15.16
 437,390 15.16 15.84 15.16 64,500 291,080 -8.2
28/10/2016
15.74
 259,140 15.71 15.78 15.65 10,280 168,570 -5.8
27/10/2016
15.71
 183,910 15.67 15.71 15.56 800 97,630 -3.5
26/10/2016
15.69
 116,730 15.84 15.86 15.67 16,500 51,450 -1.3

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