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)
07/04/2023
14.12
 280,500 14.25 14.31 14.12 100 0 0.0
06/04/2023
14.25
 342,700 14.47 14.47 14.19 100 0 0.0
05/04/2023
14.35
 248,000 14.38 14.47 14.22 300 400 -0.0
04/04/2023
14.41
 358,200 14.22 14.51 14.22 5,100 200 0.1
03/04/2023
14.22
 263,300 13.99 14.28 13.99 1,300 26,000 -0.5
31/03/2023
13.99
 61,200 13.99 14.03 13.87 0 200 -0.0
30/03/2023
13.99
 102,400 13.99 14.06 13.87 100 1,300 -0.0
29/03/2023
14.06
 87,500 14.12 14.12 13.80 800 1,300 -0.0
28/03/2023
14.12
 59,400 14.15 14.19 14.06 500 600 -0.0
27/03/2023
14.15
 49,300 14.03 14.15 13.99 1,500 0 0.0
24/03/2023
14.03
 54,200 13.99 14.03 13.77 10,000 400 0.2
23/03/2023
13.99
 50,200 13.90 13.99 13.84 0 100 -0.0
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
26/01/2023
6.26
 190,000 6.33 6.38 6.26 0 0 0
25/01/2023
6.26
 190,000 6.33 6.38 6.26 0 0 0
24/01/2023
6.26
 190,000 6.33 6.38 6.26 0 0 0
23/01/2023
6.26
 190,000 6.33 6.38 6.26 0 0 0
20/01/2023
6.26
 190,000 6.33 6.38 6.26 0 0 0
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 12.86 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 12.98 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 12.86 13.08 12.70 30,400 14,200 0.3
21/12/2022
12.86
 176,100 13.01 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 13.55 13.55 13.36 0 3,600 -0.1
15/12/2022
13.55
 293,300 13.30 13.55 13.17 18,100 0 0.4
14/12/2022
13.30
 181,900 13.36 13.67 13.14 0 11,400 -0.2
13/12/2022
13.36
 174,700 13.11 13.36 13.01 9,600 0 0.2
12/12/2022
13.11
 257,100 13.39 13.70 13.11 0 9,100 -0.2
09/12/2022
13.39
 201,900 13.30 13.39 13.08 12,600 0 0.3
08/12/2022
13.30
 266,800 13.14 13.61 13.14 6,201 5,203 0.0
07/12/2022
13.14
 301,500 13.14 13.39 12.95 26,500 200 0.6
06/12/2022
13.14
 650,300 13.42 13.86 13.01 21,300 2,953 0.4
05/12/2022
13.42
 695,700 13.17 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 12.77 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 12.73 12.86 12.39 3,800 7,900 -0.1
28/11/2022
12.73
 395,700 12.11 12.86 12.27 5,800 4,800 0.0
25/11/2022
12.11
 211,400 11.92 12.11 11.89 1,200 5,900 -0.1
24/11/2022
11.92
 127,400 11.92 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 11.67 12.08 11.67 3,900 4,300 -0.0
18/11/2022
11.67
 432,200 11.61 11.74 10.92 11,400 33,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |