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)
31/08/2009
4.50
 308,310 4.50 4.59 4.46 0 600 0
28/08/2009
4.50
 205,960 4.37 4.50 4.37 0 6,230 0
27/08/2009
4.37
 276,710 4.41 4.46 4.33 1,200 2,480 0
26/08/2009
4.41
 210,870 4.41 4.46 4.33 0 600 0
25/08/2009
4.41
 244,670 4.50 4.50 4.33 0 2,750 0
24/08/2009
4.50
 281,970 4.54 4.63 4.50 0 20,000 0
21/08/2009
4.54
 448,370 4.54 4.76 4.54 0 0 0
20/08/2009
4.54
 389,210 4.37 4.54 4.33 3,800 20,000 0
19/08/2009
4.37
 180,650 4.33 4.41 4.33 0 20,000 0
18/08/2009
4.33
 365,230 4.28 4.41 4.22 0 23,000 0
17/08/2009
4.28
 386,310 4.50 4.50 4.28 290 1,200 0
14/08/2009
4.50
 306,150 4.41 4.50 4.28 1,700 20,000 0
13/08/2009
4.41
 423,170 4.54 4.76 4.41 0 29,470 0
12/08/2009
4.54
 346,860 4.33 4.54 4.41 130 28,000 0
11/08/2009
4.33
 734,040 4.13 4.33 4.22 0 33,000 0
10/08/2009
4.13
 435,100 3.94 4.13 4.09 0 30,500 0
07/08/2009
3.94
 755,580 3.76 3.94 3.76 700 1,870 0
06/08/2009
3.76
 347,440 3.79 3.85 3.74 12,400 0 0
05/08/2009
3.79
 218,060 3.72 3.81 3.68 2,000 0 0
04/08/2009
3.72
 247,580 3.68 3.79 3.66 0 0 0
03/08/2009
3.68
 69,410 3.70 3.76 3.66 1,600 0 0
31/07/2009
3.70
 92,330 3.57 3.72 3.61 0 300 0
30/07/2009
3.57
 213,760 3.66 3.66 3.53 0 670 0
29/07/2009
3.66
 226,210 3.74 3.81 3.63 100 2,730 0
28/07/2009
3.74
 279,500 3.94 3.94 3.74 2,000 400 0
27/07/2009
3.94
 497,220 3.85 3.98 3.83 300 21,000 0
24/07/2009
3.85
 112,130 3.68 3.85 3.85 400 0 0
23/07/2009
3.68
 182,770 3.50 3.68 3.46 3,000 0 0
22/07/2009
3.50
 263,460 3.48 3.55 3.46 310 0 0
21/07/2009
3.48
 243,730 3.63 3.63 3.46 870 0 0
20/07/2009
3.63
 55,690 3.81 3.81 3.63 280 2,300 0
17/07/2009
3.81
 515,490 3.70 3.87 3.70 0 0 0
16/07/2009
3.70
 561,080 3.53 3.70 3.61 400 1,800 0
15/07/2009
3.53
 234,240 3.53 3.61 3.53 0 0 0
14/07/2009
3.53
 261,080 3.46 3.63 3.40 2,300 7,980 0
13/07/2009
3.46
 384,640 3.63 3.63 3.46 2,000 1,000 0
10/07/2009
3.63
 356,760 3.63 3.63 3.46 0 14,890 0
09/07/2009
3.63
 193,550 3.63 3.76 3.59 0 0 0
08/07/2009
3.63
 457,930 3.46 3.63 3.46 0 0 0
07/07/2009
3.46
 338,770 3.31 3.46 3.33 0 0 0
06/07/2009
3.31
 201,230 3.16 3.31 3.16 1,800 0 0
03/07/2009
3.16
 389,130 3.24 3.24 3.09 0 1,500 0
02/07/2009
3.24
 629,610 3.35 3.37 3.20 0 35,000 0
01/07/2009
3.35
 22,190 3.53 3.53 3.35 100 0 0
30/06/2009
3.53
 96,040 3.70 3.70 3.53 12,000 0 0
29/06/2009
3.70
 166,530 3.89 3.89 3.70 0 9,060 0
26/06/2009
3.89
 199,950 3.89 3.92 3.76 300 0 0
25/06/2009
3.89
 541,960 3.72 3.89 3.76 0 2,600 0
24/06/2009
3.72
 1,057,600 3.92 4.07 3.72 0 190,890 0
23/06/2009
3.92
 5,500 4.11 4.11 3.92 0 0 0
22/06/2009
4.11
 67,270 4.33 4.33 4.11 0 200 0
19/06/2009
4.33
 370,130 4.37 4.59 4.28 30,000 100 0
18/06/2009
4.37
 319,960 4.17 4.37 4.28 3,520 32,570 0
17/06/2009
4.17
 421,200 4.05 4.20 4.00 0 53,690 0
16/06/2009
4.05
 418,800 4.13 4.24 3.96 0 102,230 0
15/06/2009
4.13
 437,860 3.94 4.13 4.02 15,900 87,640 0
12/06/2009
3.94
 59,400 3.76 3.94 3.94 0 40,000 0
11/06/2009
3.76
 107,830 3.59 3.76 3.76 43,540 44,020 0
10/06/2009
3.59
 374,340 3.44 3.59 3.44 0 41,150 0
09/06/2009
3.44
 179,580 3.29 3.44 3.44 0 31,000 0
08/06/2009
3.29
 8,540 3.14 3.29 3.29 0 500 0
05/06/2009
3.14
 16,100 3.01 3.14 3.14 0 0 0
04/06/2009
3.01
 5,900 2.88 3.01 3.01 0 200 0
03/06/2009
2.88
 8,270 2.75 2.88 2.88 0 0 0
02/06/2009
2.75
 11,080 2.62 2.75 2.75 0 0 0
01/06/2009
2.62
 81,500 2.51 2.62 2.62 0 0 0
29/05/2009
2.51
 304,070 2.57 2.57 2.47 41,820 11,490 0
28/05/2009
2.57
 542,550 2.57 2.68 2.57 40,000 19,590 0
27/05/2009
2.57
 30,130 2.47 2.57 2.57 0 0 0
26/05/2009
2.47
 60,500 2.36 2.47 2.47 0 29,000 0
25/05/2009
2.36
 15,040 2.25 2.36 2.36 0 0 0
22/05/2009
2.25
 639,190 2.15 2.25 2.10 0 110 0
21/05/2009
2.15
 52,070 2.05 2.15 2.15 0 0 0
20/05/2009
2.05
 110,180 1.95 2.05 2.05 0 0 0
19/05/2009
1.95
 300,910 1.86 1.95 1.86 30,000 2,000 0
18/05/2009
1.86
 158,150 1.91 1.91 1.86 37,660 0 0
15/05/2009
1.91
 257,170 1.82 1.91 1.82 0 0 0
14/05/2009
1.82
 540,540 1.76 1.82 1.69 500 300 0
13/05/2009
1.76
 392,510 1.68 1.76 1.76 54,710 0 0
12/05/2009
1.68
 16,660 1.60 1.68 1.68 0 0 0
11/05/2009
1.60
 5,550 1.53 1.60 1.60 0 110 0
08/05/2009
1.53
 108,570 1.46 1.53 1.53 0 0 0
07/05/2009
1.46
 18,680 1.39 1.46 1.46 0 0 0
06/05/2009
1.39
 691,180 1.32 1.39 1.33 50 6,000 0
05/05/2009
1.32
 28,240 1.26 1.32 1.32 0 0 0
04/05/2009
1.26
 9,400 1.21 1.26 1.26 0 0 0
29/04/2009
1.21
 93,300 1.15 1.21 1.21 0 0 0
28/04/2009
1.15
 78,970 1.10 1.15 1.15 0 1,000 0
27/04/2009
1.10
 88,090 1.09 1.11 1.09 0 0 0
24/04/2009
1.09
 78,010 1.10 1.10 1.06 0 0 0
23/04/2009
1.10
 95,200 1.10 1.13 1.09 1,000 0 0
22/04/2009
1.10
 118,610 1.05 1.10 1.07 0 0 0
21/04/2009
1.05
 143,330 1.04 1.09 0.99 0 19,900 0
20/04/2009
1.04
 128,260 1.09 1.09 1.04 0 0 0
17/04/2009
1.09
 179,850 1.06 1.09 1.01 0 0 0
16/04/2009
1.06
 156,280 1.05 1.08 1.04 300 0 0
15/04/2009
1.05
 225,750 1.10 1.10 1.05 70,000 0 0
14/04/2009
1.10
 152,920 1.13 1.16 1.08 0 0 0
13/04/2009
1.13
 106,220 1.08 1.13 1.12 21,900 0 0
10/04/2009: Cổ tức tiền mặt tỉ lệ: 19%
10/04/2009
1.08
 262,450 1.03 1.08 1.06 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |