CTCP Cao su Đà Nẵng (drc)

8.97
0
(0%)
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
8.97
10.15
8.97
2 tháng
(2026-08-06) 		-0.57 -5.51% 5,236,300 -106,100 -1.1
8.97
10.75
8.97
3 tháng
(2026-07-07) 		-1.82 -15.69% 9,809,400 -534,400 -5.7
8.97
11.60
8.97
6 tháng
(2026-04-08) 		-3.09 -24.02% 23,383,600 -2,352,700 -29.1
8.97
13.02
8.97
12 tháng
(2025-10-10) 		-5.73 -36.96% 67,603,300 -3,559,800 -46.2
8.97
15.51
8.97
24 tháng
(2024-10-15) 		-10.61 -52.04% 227,288,400 -10,895,000 -216.2
8.97
21.75
8.97
36 tháng
(2023-10-23) 		-5.66 -36.67% 462,547,000 -13,832,837 -318.9
8.97
26.43
8.97
60 tháng
(2021-11-01) 		-10.34 -51.38% 807,376,500 -7,458,861 -170.1
8.97
26.43
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.96
 32,500 14.03 14.03 13.93 0 2,900 -0.1
21/03/2023
14.03
 83,700 13.93 14.03 13.87 0 2,900 0.0
20/03/2023
13.90
 93,200 14.25 14.25 13.87 400 7,300 -0.2
17/03/2023
14.25
 51,500 14.31 14.31 14.15 0 5,500 -0.1
16/03/2023
14.31
 97,000 14.25 14.31 14.09 1,200 400 0.0
15/03/2023
14.38
 125,900 14.25 14.38 14.09 1,900 400 0.0
14/03/2023
13.93
 273,600 14.25 14.25 13.93 7,500 4,100 0.1
13/03/2023
14.25
 58,000 14.22 14.25 14.12 2,700 6,500 -0.1
10/03/2023
14.31
 152,500 14.38 14.38 14.12 1,100 26,600 -0.6
09/03/2023
14.51
 215,700 14.38 14.54 14.22 2,000 30,900 -0.7
08/03/2023
14.38
 84,700 14.06 14.38 14.06 1,200 10,523 -0.2
07/03/2023
14.22
 96,600 14.19 14.28 14.06 8,900 400 0.2
06/03/2023
14.19
 109,600 14.22 14.44 14.12 16,500 3,900 0.3
03/03/2023
14.19
 54,500 14.51 14.63 14.19 100 8,800 -0.2
02/03/2023
14.51
 28,400 14.63 14.76 14.12 2,900 800 0.0
01/03/2023
14.63
 162,900 14.38 14.63 14.31 8,000 1,200 0.2
28/02/2023
14.22
 89,500 14.03 14.31 14.03 0 100 0.0
27/02/2023
13.99
 174,400 14.31 14.31 13.99 13,400 300 0.3
24/02/2023
14.35
 75,300 14.70 14.70 14.31 0 1,600 0.0
23/02/2023
14.63
 302,400 14.70 14.70 14.25 0 16,700 -0.4
22/02/2023
14.70
 270,400 15.02 15.08 14.70 2,100 16,700 -0.3
21/02/2023
15.08
 441,900 14.99 15.46 14.99 4,900 11,000 -0.1
20/02/2023
14.95
 255,900 14.89 15.08 14.76 1,500 0 0.0
17/02/2023
14.70
 182,300 15.02 15.02 14.70 0 2,200 -0.1
16/02/2023
15.02
 607,600 14.38 15.08 14.31 13,800 0 0.3
15/02/2023
14.28
 74,100 14.28 14.38 14.19 5,900 1,400 0.1
14/02/2023
14.31
 137,000 14.06 14.31 13.87 70,200 2,900 1.5
13/02/2023
13.93
 170,100 13.99 14.25 13.68 100 7,900 -0.2
10/02/2023
13.99
 116,200 14.44 14.51 13.99 1,400 11,500 -0.2
09/02/2023
14.44
 81,800 14.28 14.60 14.28 0 1,800 0.0
08/02/2023
14.28
 173,900 14.12 14.38 13.96 100,500 3,700 2.2
07/02/2023
14.12
 116,700 14.47 14.51 14.06 1,100 4,000 -0.1
06/02/2023
14.51
 75,600 14.51 14.60 14.31 3,100 1,100 0.0
03/02/2023
14.51
 369,300 14.09 14.54 14.06 250,000 4,902 5.6
02/02/2023
13.99
 148,500 14.03 14.19 13.84 0 7,400 -0.2
01/02/2023
14.03
 311,700 14.83 14.83 14.03 13,100 18,700 -0.1
31/01/2023
14.83
 289,300 14.51 14.83 14.31 100,000 3,500 2.2
30/01/2023
14.51
 276,500 14.76 14.76 14.44 500 8,600 -0.2
27/01/2023
14.73
 332,600 14.41 14.83 14.38 71,400 4,900 1.5
19/01/2023
14.31
 274,700 14.22 14.38 14.09 0 6,700 -0.2
18/01/2023
14.19
 309,400 13.93 14.19 13.77 5,000 0 0.1
17/01/2023
13.77
 188,700 13.90 13.90 13.68 4,000 107 0.1
16/01/2023
13.74
 113,300 13.71 13.80 13.55 10,000 9,700 0.0
13/01/2023
13.71
 183,900 13.84 13.84 13.61 0 19,400 -0.4
12/01/2023
13.68
 136,500 13.90 13.96 13.64 0 16,800 -0.4
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/01/2023
13.84
 278,300 13.61 13.87 13.52 147,700 300 3.2
10/01/2023
13.45
 128,200 13.48 13.61 13.30 10,000 7,521 0.1
09/01/2023
13.48
 152,000 13.73 13.80 13.48 22,000 8,000 0.3
06/01/2023
13.55
 485,900 13.48 13.98 13.42 5,000 36,500 -0.7
05/01/2023
13.36
 232,700 13.23 13.42 13.11 900 34,300 -0.7
04/01/2023
13.30
 160,300 13.42 13.45 13.17 0 51,800 -1.1
03/01/2023
13.42
 287,900 12.86 13.51 12.80 7,200 24,400 -0.4
30/12/2022
12.86
 112,800 12.95 12.95 12.77 5,000 1,000 0.1
29/12/2022
12.86
 56,500 12.89 12.89 12.73 0 1,400 0.0
28/12/2022
12.89
 84,200 12.86 12.89 12.70 5,300 900 0.1
27/12/2022
12.86
 79,600 12.61 12.86 12.61 3,500 100 0.1
26/12/2022
12.61
 216,700 12.92 13.11 12.61 31,300 11,900 0.4
23/12/2022
12.98
 93,200 12.98 13.05 12.83 0 5,500 -0.1
22/12/2022
12.98
 98,500 12.73 13.08 12.70 30,400 14,200 0.3
21/12/2022
12.86
 176,100 13.11 13.11 12.52 40,000 16,300 0.5
20/12/2022
13.01
 437,200 13.30 13.39 12.64 45,800 11,500 0.7
19/12/2022
13.30
 202,200 13.42 13.58 13.30 10,600 5,500 0.1
16/12/2022
13.42
 178,600 13.48 13.51 13.36 0 3,600 -0.1
15/12/2022
13.55
 293,300 13.17 13.55 13.17 18,100 0 0.4
14/12/2022
13.30
 181,900 13.67 13.67 13.14 0 11,400 -0.2
13/12/2022
13.36
 174,700 13.36 13.36 13.01 9,600 0 0.2
12/12/2022
13.11
 257,100 13.42 13.70 13.11 0 9,100 -0.2
09/12/2022
13.39
 201,900 13.36 13.39 13.08 12,600 0 0.3
08/12/2022
13.30
 266,800 13.26 13.61 13.14 6,201 5,203 0.0
07/12/2022
13.14
 301,500 13.11 13.39 12.95 26,500 200 0.6
06/12/2022
13.14
 650,300 13.33 13.86 13.01 21,300 2,953 0.4
05/12/2022
13.42
 695,700 13.42 13.73 13.08 200,500 11,862 4.1
02/12/2022
13.17
 268,000 13.08 13.23 12.80 5,400 8,900 -0.1
01/12/2022
13.08
 481,300 12.89 13.51 12.77 8,600 11,000 -0.1
30/11/2022
12.77
 401,400 12.73 12.80 12.52 8,700 10,200 0.0
29/11/2022
12.73
 460,600 12.86 12.86 12.39 3,800 7,900 -0.1
28/11/2022
12.73
 395,700 12.30 12.86 12.27 5,800 4,800 0.0
25/11/2022
12.11
 211,400 12.02 12.11 11.89 1,200 5,900 -0.1
24/11/2022
11.92
 127,400 11.80 11.92 11.67 200 6,200 -0.1
23/11/2022
11.92
 210,100 11.83 12.11 11.80 27,600 5,000 0.4
22/11/2022
11.83
 373,300 11.86 12.20 11.80 27,500 1,300 0.5
21/11/2022
11.86
 181,700 11.74 12.08 11.67 3,900 4,300 0.0
18/11/2022
11.67
 432,200 11.74 11.74 10.92 11,400 33,200 -0.4
17/11/2022
11.61
 414,500 11.74 11.92 11.52 100 42,300 -0.8
16/11/2022
11.39
 841,700 10.08 11.39 10.05 64,800 1,100 1.2
15/11/2022
10.67
 1,272,600 11.17 11.27 10.67 33,810 0 0.6
14/11/2022
11.45
 538,800 10.95 11.61 10.86 66,770 2,000 1.2
11/11/2022
11.55
 507,500 11.80 11.92 11.30 51,200 0 0.9
10/11/2022
11.77
 482,800 12.36 12.48 11.77 4,600 2,500 0.0
09/11/2022
12.64
 203,300 12.52 12.92 12.48 6,200 0 0.1
08/11/2022
12.52
 263,000 12.45 12.61 12.30 54,500 0 1.1
07/11/2022
12.55
 656,900 13.48 13.48 12.55 12,800 0 0.3
04/11/2022
13.48
 635,800 13.95 14.11 13.48 0 0 0.0
03/11/2022
14.29
 203,600 14.39 14.42 14.04 500 0 0.0
02/11/2022
14.42
 245,500 14.23 14.61 14.23 10,000 0 0.2
01/11/2022
14.17
 327,300 14.48 14.64 14.17 100 0 0.0
31/10/2022
14.45
 405,300 15.11 15.11 13.89 6,300 0 0.1
28/10/2022
14.92
 227,500 14.98 15.11 14.79 0 18,100 -0.4
27/10/2022
14.86
 663,500 14.67 14.95 14.42 5,000 491,300 -11.4
26/10/2022
14.54
 223,400 14.39 14.73 14.08 0 1,700 0.0

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