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)
25/06/2014
12.58
 309,820 12.17 12.66 12.12 187,350 0 8.7
24/06/2014
12.17
 325,920 11.80 12.17 11.80 157,660 6,350 6.7
23/06/2014
11.80
 62,840 11.61 11.82 11.58 36,560 0 1.6
20/06/2014
11.61
 423,240 11.85 11.96 11.61 190,300 339,430 -6.4
19/06/2014
11.85
 119,600 11.80 11.88 11.58 70,760 100 3.1
18/06/2014
11.80
 75,090 11.85 11.93 11.80 6,500 0 0.3
17/06/2014
11.85
 157,020 11.61 11.85 11.50 0 0 0
16/06/2014
11.61
 127,910 11.47 11.61 11.47 6,940 500 0.3
13/06/2014
11.47
 83,150 11.53 11.61 11.47 7,240 0 0.3
12/06/2014
11.53
 66,080 11.61 11.61 11.50 6,540 200 0.3
11/06/2014
11.61
 56,630 11.61 11.64 10.94 14,080 0 0.6
10/06/2014
11.61
 52,760 11.64 11.66 11.53 13,080 0 0.6
09/06/2014
11.64
 51,120 11.58 11.80 11.53 1,000 300 0.0
06/06/2014
11.58
 86,930 11.58 11.64 11.47 21,000 6,820 0.6
05/06/2014
11.58
 122,560 11.72 11.74 11.58 75,630 6,540 3.0
04/06/2014
11.72
 50,970 11.91 11.91 11.69 0 0 0
03/06/2014
11.91
 114,720 11.88 11.96 11.82 69,150 0 3.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
02/06/2014
11.88
 194,720 11.77 12.28 11.85 53,400 800 2.3
30/05/2014
11.77
 201,510 11.72 11.82 11.64 123,060 0 5.6
29/05/2014
11.72
 175,850 11.82 11.82 11.59 121,590 650 5.5
28/05/2014
11.82
 216,530 11.62 11.82 11.72 128,940 650 5.9
27/05/2014
11.62
 192,870 11.38 11.62 11.44 113,600 0 5.1
26/05/2014
11.38
 145,740 11.15 11.38 11.13 47,080 6,170 1.8
23/05/2014
11.15
 59,100 11.10 11.20 11.02 22,700 1,000 0.9
22/05/2014
11.10
 98,410 11.15 11.20 11.08 44,560 500 1.9
21/05/2014
11.15
 100,800 11.08 11.18 11.02 43,300 1,500 1.8
20/05/2014
11.08
 129,530 11.02 11.10 10.84 55,080 1,000 2.3
19/05/2014
11.02
 119,040 10.82 11.08 10.71 72,370 5,000 2.9
16/05/2014
10.82
 142,290 10.66 11.20 10.64 56,600 5,000 2.2
15/05/2014
10.66
 304,630 10.82 10.97 10.30 68,610 2,000 2.8
14/05/2014
10.82
 189,130 10.38 10.82 10.30 94,770 4,500 3.7
13/05/2014
10.38
 227,780 10.43 10.46 10.30 99,020 41,280 2.3
12/05/2014
10.43
 324,590 10.95 10.95 10.28 175,400 46,040 5.2
09/05/2014
10.95
 164,640 10.41 10.95 10.56 23,400 15,380 0.3
08/05/2014
10.41
 994,800 11.15 11.15 10.38 500,340 24,280 19.4
07/05/2014
11.15
 82,370 11.05 11.18 11.05 58,000 12,000 2.0
06/05/2014
11.05
 265,510 11.15 11.28 10.89 148,120 15,220 5.7
05/05/2014
11.15
 183,930 11.36 11.36 11.13 95,490 26,040 3.0
29/04/2014
11.36
 78,050 11.31 11.38 11.20 29,880 1,740 1.2
28/04/2014
11.31
 181,410 11.33 11.38 11.23 83,490 21,530 2.7
25/04/2014
11.33
 76,040 11.31 11.33 11.10 28,450 3,200 1.1
24/04/2014
11.31
 164,640 11.08 11.31 11.08 63,370 10,000 2.3
23/04/2014
11.08
 346,290 11.05 11.31 10.97 144,870 3,000 6.1
22/04/2014
11.05
 187,240 10.64 11.08 10.69 89,690 0 3.8
21/04/2014
10.64
 129,460 10.56 10.77 10.04 12,910 2,000 0.4
18/04/2014
10.56
 665,550 11.02 11.18 10.43 219,890 7,900 8.7
17/04/2014
11.02
 291,920 11.20 11.41 10.97 30,010 0 1.3
16/04/2014
11.20
 293,640 11.31 11.41 10.82 13,000 3,950 0.4
15/04/2014
11.31
 328,280 11.59 11.62 11.31 30,240 1,900 1.3
14/04/2014
11.59
 197,290 11.90 12.00 11.59 15,000 2,000 0.6
11/04/2014
11.90
 243,560 11.95 11.95 11.72 15,510 4,000 0.5
10/04/2014
11.95
 438,620 12.00 12.11 11.95 218,480 146,300 3.4
08/04/2014
12.00
 468,530 11.98 12.13 11.95 183,140 114,970 3.2
07/04/2014
11.98
 805,750 11.69 12.05 11.72 129,280 189,380 -2.8
04/04/2014
11.69
 443,290 11.62 11.72 11.59 230,740 137,020 4.2
03/04/2014
11.62
 403,650 11.46 11.64 11.46 204,020 126,400 3.5
02/04/2014
11.46
 580,200 11.51 11.54 11.26 234,600 190,400 2.0
01/04/2014
11.51
 634,840 11.64 11.67 11.46 306,000 360,400 -2.5
31/03/2014
11.64
 259,370 11.64 11.72 11.59 105,380 14,560 4.1
28/03/2014
11.64
 484,390 11.59 11.74 11.59 130,060 13,000 5.3
27/03/2014
11.59
 262,500 11.54 11.59 11.33 168,070 42,080 5.6
26/03/2014
11.54
 594,940 11.67 11.67 11.31 257,100 30,320 10.2
25/03/2014
11.67
 448,320 11.69 11.74 11.54 201,610 22,140 8.1
24/03/2014
11.69
 439,630 11.28 11.82 11.36 85,830 10,890 3.3
21/03/2014
11.28
 1,665,390 11.28 11.44 11.28 561,550 1,474,720 -40.0
20/03/2014
11.28
 266,470 11.38 11.46 11.28 2,000 65,950 -2.8
19/03/2014
11.38
 506,650 11.33 11.54 11.31 14,160 285,730 -12.0
18/03/2014
11.33
 374,580 11.38 11.41 11.31 51,280 193,800 -6.3
17/03/2014
11.38
 319,330 11.49 11.51 11.28 26,350 117,320 -4.0
14/03/2014
11.49
 578,280 11.46 11.59 11.33 19,300 180,990 -7.2
13/03/2014
11.46
 239,200 11.41 11.46 11.38 19,300 135,100 -5.1
12/03/2014
11.41
 349,270 11.38 11.62 11.41 43,600 152,060 -4.8
11/03/2014
11.38
 258,990 11.31 11.51 11.31 20,300 104,940 -3.7
10/03/2014
11.31
 423,020 11.44 11.44 11.28 18,300 115,880 -4.3
07/03/2014
11.44
 276,230 11.51 11.59 11.44 18,300 70,040 -2.3
06/03/2014
11.51
 221,120 11.46 11.59 11.41 18,400 109,180 -4.0
05/03/2014
11.46
 466,510 11.54 11.69 11.33 18,300 194,410 -7.8
04/03/2014
11.54
 301,240 11.46 11.54 11.31 18,300 192,750 -7.7
03/03/2014
11.46
 325,800 11.72 11.80 11.38 27,400 111,040 -3.7
28/02/2014
11.72
 301,090 11.54 11.72 11.41 18,400 125,210 -4.8
27/02/2014
11.54
 548,860 11.90 11.90 11.46 18,800 169,050 -6.8
26/02/2014
11.90
 418,670 11.98 12.00 11.69 87,230 168,600 -3.7
25/02/2014
11.98
 412,810 11.87 12.11 11.87 73,620 142,550 -3.2
24/02/2014
11.87
 337,950 11.56 11.95 11.56 175,390 125,000 2.3
21/02/2014
11.56
 398,820 11.80 11.80 11.33 69,270 127,190 -2.6
20/02/2014
11.80
 802,060 12.21 12.21 11.46 245,150 42,120 9.3
19/02/2014
12.21
 207,590 12.21 12.41 12.11 24,820 5,300 0.9
18/02/2014
12.21
 548,790 12.05 12.23 11.92 193,100 6,000 8.8
17/02/2014
12.05
 475,890 11.95 12.11 11.74 172,070 5,000 7.8
14/02/2014
11.95
 424,280 11.95 12.00 11.82 233,070 1,820 10.7
13/02/2014
11.95
 679,900 11.77 12.08 11.82 308,690 3,300 14.2
12/02/2014
11.77
 981,040 11.20 11.77 11.28 216,310 7,240 9.4
11/02/2014
11.20
 873,980 11.15 11.62 11.15 319,120 2,510 14.0
10/02/2014
11.15
 357,430 11.13 11.23 10.97 18,870 3,500 0.7
07/02/2014
11.13
 318,710 11.28 11.33 10.95 76,790 10,670 2.8
06/02/2014
11.28
 399,980 11.00 11.28 11.02 69,020 29,930 1.7
27/01/2014
11.00
 378,610 10.92 11.08 10.69 22,950 65,880 -1.8
24/01/2014
10.92
 641,840 10.66 10.95 10.61 127,770 28,850 4.2
23/01/2014
10.66
 226,430 10.61 10.79 10.59 62,160 2,100 2.5
22/01/2014
10.61
 404,190 10.82 10.92 10.59 87,940 1,000 3.6

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