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)
20/06/2008
1.12
 610 1.15 1.15 1.12 0 0 0
19/06/2008
1.15
 3,210 1.19 1.19 1.15 0 0 0
18/06/2008
1.19
 29,250 1.21 1.21 1.19 0 0 0
17/06/2008
1.21
 124,690 1.19 1.21 1.19 30,770 100,000 0
16/06/2008
1.19
 85,510 1.19 1.21 1.19 24,410 78,120 0
13/06/2008
1.19
 63,350 1.21 1.21 1.18 4,100 33,590 0
12/06/2008
1.21
 29,000 1.23 1.23 1.21 7,100 19,290 0
11/06/2008
1.23
 29,370 1.21 1.23 1.18 15,000 2,640 0
10/06/2008
1.21
 170 1.23 1.23 1.21 0 0 0
09/06/2008
1.23
 50 1.25 1.25 1.23 0 0 0
06/06/2008
1.25
 6,000 1.28 1.28 1.25 5,000 0 0
05/06/2008
1.28
 10 1.30 1.30 1.28 0 0 0
04/06/2008
1.30
 4,600 1.32 1.32 1.30 3,000 0 0
03/06/2008
1.32
 1,510 1.35 1.35 1.32 0 0 0
02/06/2008
1.35
 20,110 1.38 1.38 1.35 20,000 2,000 0
30/05/2008
1.38
 21,020 1.40 1.40 1.38 20,000 0 0
29/05/2008
1.40
 0 1.40 1.40 1.40 0 0 0
28/05/2008
1.40
 0 1.40 1.40 1.40 0 0 0
27/05/2008
1.40
 0 1.40 1.40 1.40 0 0 0
26/05/2008
1.40
 1,210 1.43 1.43 1.40 200 0 0
23/05/2008
1.43
 10 1.46 1.46 1.43 0 0 0
22/05/2008
1.46
 370 1.48 1.48 1.46 300 0 0
21/05/2008
1.48
 1,310 1.51 1.51 1.48 0 910 0
20/05/2008
1.51
 15,010 1.54 1.57 1.51 0 2,000 0
19/05/2008
1.54
 22,270 1.57 1.57 1.54 0 0 0
16/05/2008
1.57
 21,330 1.60 1.60 1.57 100 0 0
15/05/2008
1.60
 60 1.63 1.63 1.60 0 50 0
14/05/2008
1.63
 10 1.66 1.66 1.63 0 0 0
13/05/2008
1.66
 900 1.70 1.70 1.66 0 0 0
12/05/2008
1.70
 10 1.73 1.73 1.70 0 0 0
09/05/2008
1.73
 16,380 1.77 1.77 1.73 0 0 0
08/05/2008
1.77
 70 1.80 1.80 1.77 0 0 0
07/05/2008
1.80
 31,300 1.80 1.80 1.77 30,000 0 0
06/05/2008
1.80
 34,150 1.77 1.80 1.73 30,100 0 0
05/05/2008
1.77
 6,780 1.80 1.80 1.77 160 0 0
29/04/2008
1.80
 43,860 1.77 1.80 1.73 23,400 0 0
28/04/2008
1.77
 20,150 1.73 1.77 1.70 4,910 0 0
25/04/2008
1.73
 14,500 1.77 1.77 1.73 20 400 0
24/04/2008
1.77
 2,600 1.80 1.80 1.77 0 0 0
23/04/2008
1.80
 250 1.83 1.83 1.80 0 0 0
22/04/2008
1.83
 7,130 1.87 1.87 1.83 1,800 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 30%
21/04/2008
1.87
 6,430 1.90 1.90 1.87 0 0 0
18/04/2008
1.90
 30,650 1.90 1.93 1.90 2,100 0 0
17/04/2008
1.90
 11,070 1.87 1.90 1.84 310 1,000 0
16/04/2008
1.87
 6,110 1.90 1.90 1.87 0 0 0
11/04/2008
1.90
 11,360 1.93 1.93 1.90 0 0 0
10/04/2008
1.93
 13,810 1.97 1.97 1.93 500 0 0
09/04/2008
1.97
 17,250 1.93 1.97 1.93 1,000 0 0
08/04/2008
1.93
 92,240 1.90 1.93 1.89 6,310 0 0
07/04/2008
1.90
 1,000 1.87 1.90 1.90 0 0 0
04/04/2008
1.87
 17,270 1.85 1.87 1.87 0 0 0
03/04/2008
1.85
 10 1.84 1.85 1.85 0 0 0
02/04/2008
1.84
 400 1.82 1.84 1.84 0 0 0
01/04/2008
1.82
 820 1.81 1.82 1.82 0 0 0
31/03/2008
1.81
 430 1.79 1.81 1.81 0 0 0
28/03/2008
1.79
 1,000 1.77 1.79 1.79 0 0 0
27/03/2008
1.77
 5,110 1.76 1.77 1.77 2,820 400 0
26/03/2008
1.76
 24,490 1.77 1.77 1.69 0 100 0
25/03/2008
1.77
 760 1.85 1.85 1.77 0 0 0
24/03/2008
1.85
 12,570 1.95 2.03 1.85 0 0 0
21/03/2008
1.95
 13,500 2.05 2.05 1.95 0 0 0
20/03/2008
2.05
 19,560 2.05 2.14 2.05 0 0 0
19/03/2008
2.05
 14,060 2.14 2.14 2.05 0 3,100 0
18/03/2008
2.14
 1,870 2.26 2.26 2.14 0 0 0
17/03/2008
2.26
 19,630 2.37 2.37 2.26 0 5,770 0
14/03/2008
2.37
 14,110 2.42 2.42 2.37 180 0 0
13/03/2008
2.42
 28,330 2.39 2.45 2.42 2,000 0 0
12/03/2008
2.39
 13,420 2.27 2.39 2.29 100 0 0
11/03/2008
2.27
 21,930 2.39 2.39 2.27 400 0 0
10/03/2008
2.39
 57,360 2.50 2.61 2.39 11,900 0 0
07/03/2008
2.50
 59,090 2.39 2.50 2.50 300 50,000 0
06/03/2008
2.39
 18,150 2.27 2.39 2.39 0 5,000 0
05/03/2008
2.27
 16,720 2.39 2.39 2.27 0 0 0
04/03/2008
2.39
 1,210 2.50 2.50 2.39 0 0 0
03/03/2008
2.50
 1,710 2.63 2.63 2.50 0 0 0
29/02/2008
2.63
 8,800 2.76 2.76 2.63 200 0 0
28/02/2008
2.76
 13,360 2.90 2.90 2.76 200 2,520 0
27/02/2008
2.90
 9,560 3.05 3.19 2.90 0 0 0
26/02/2008
3.05
 5,710 3.19 3.19 3.05 0 0 0
25/02/2008
3.19
 9,260 3.06 3.21 3.19 2,570 2,480 0
22/02/2008
3.06
 6,400 3.22 3.22 3.06 0 0 0
21/02/2008
3.22
 6,800 3.38 3.38 3.22 0 0 0
20/02/2008
3.38
 4,610 3.55 3.55 3.38 0 0 0
19/02/2008
3.55
 3,050 3.51 3.55 3.35 960 0 0
18/02/2008
3.51
 14,120 3.67 3.67 3.51 0 0 0
15/02/2008
3.67
 3,830 3.74 3.74 3.67 0 2,660 0
14/02/2008
3.74
 2,950 3.74 3.84 3.74 0 0 0
13/02/2008
3.74
 3,240 3.74 3.74 3.74 0 0 0
12/02/2008
3.74
 3,950 3.87 3.87 3.74 0 0 0
01/02/2008
3.87
 10,910 3.77 3.87 3.77 0 0 0
31/01/2008
3.77
 2,290 3.77 3.77 3.71 100 0 0
30/01/2008
3.77
 4,750 3.61 3.77 3.71 0 0 0
29/01/2008
3.61
 12,520 3.55 3.61 3.48 0 0 0
28/01/2008
3.55
 7,730 3.64 3.64 3.48 0 0 0
25/01/2008
3.64
 3,390 3.71 3.71 3.64 0 0 0
24/01/2008
3.71
 5,780 3.71 3.74 3.71 0 0 0
23/01/2008
3.71
 5,090 3.90 3.90 3.71 0 460 0
22/01/2008
3.90
 7,250 3.93 3.93 3.87 100 720 0
21/01/2008
3.93
 3,980 4.03 4.03 3.90 0 0 0
18/01/2008
4.03
 2,450 4.03 4.03 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |