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)
28/06/2022
17.54
 548,900 17.29 17.60 17.10 208,800 100 5.9
27/06/2022
17.29
 174,300 16.95 17.35 16.92 8,300 0 0.2
24/06/2022
16.95
 206,600 16.85 17.26 16.95 8,100 0 0.2
23/06/2022
16.85
 230,500 16.64 16.95 16.64 0 100 0.0
22/06/2022
16.64
 306,900 16.54 16.92 16.54 0 4,200 -0.1
21/06/2022
16.54
 365,400 17.17 17.67 16.51 4,000 100 0.1
20/06/2022
17.17
 369,900 17.88 18.01 17.17 7,500 7,500 0.0
17/06/2022
17.88
 481,300 17.91 18.01 17.23 205,200 16,600 5.4
16/06/2022
17.91
 260,800 17.70 18.23 17.85 1,900 3,000 0.0
15/06/2022
17.70
 479,900 18.10 18.10 17.42 203,000 0 5.8
14/06/2022
18.10
 516,100 17.76 18.10 17.17 201,200 700 5.8
13/06/2022
17.76
 988,500 19.07 19.07 17.76 4,900 0 0.1
10/06/2022
19.07
 714,900 19.66 19.66 19.07 0 0 0.0
09/06/2022
19.66
 233,300 19.79 19.85 19.54 0 800 0.0
08/06/2022
19.79
 1,271,900 19.07 20.10 19.07 3,600 400 0.1
07/06/2022
19.07
 571,800 18.48 19.35 18.16 100 0 0.0
06/06/2022
18.48
 977,300 18.04 19.16 18.10 323,800 26,200 9.0
03/06/2022
18.04
 207,800 18.10 18.41 17.91 0 12,700 -0.4
02/06/2022
18.10
 331,200 18.23 18.54 17.98 18,500 15,600 0.1
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2022
18.23
 244,800 18.23 18.48 17.85 0 34,600 -1.0
31/05/2022
18.23
 388,700 18.26 18.41 18.08 0 8,300 -0.3
30/05/2022
18.26
 393,600 18.08 18.47 17.93 0 3,900 -0.1
27/05/2022
18.08
 332,200 18.41 18.53 17.99 3,000 25,400 -0.7
26/05/2022
18.41
 505,800 17.63 18.41 17.66 20,000 13,900 0.2
25/05/2022
17.63
 422,500 17.33 17.81 17.18 7,400 100 0.2
24/05/2022
17.33
 282,900 17.33 17.33 16.55 0 14,800 -0.4
23/05/2022
17.33
 298,800 17.21 17.69 16.97 3,000 9,800 -0.2
20/05/2022
17.21
 324,800 16.91 17.39 16.85 1,600 3,500 -0.1
19/05/2022
16.91
 264,400 17.18 17.18 16.61 3,000 18,600 -0.4
18/05/2022
17.18
 253,700 17.00 17.33 16.91 2,600 39,900 -1.1
17/05/2022
17.00
 421,100 15.89 17.00 15.62 24,100 19,000 0.1
16/05/2022
15.89
 587,500 15.71 16.67 14.99 32,200 26,700 0.1
13/05/2022
15.71
 913,100 16.88 16.97 15.71 17,200 13,100 0.1
12/05/2022
16.88
 589,000 18.14 18.14 16.88 3,900 52,100 -1.4
11/05/2022
18.14
 281,000 17.99 18.20 17.63 2,300 26,900 -0.7
10/05/2022
17.99
 607,100 17.24 17.99 16.67 67,900 0 2.0
09/05/2022
17.24
 888,800 18.53 18.53 17.24 16,600 25,700 -0.3
06/05/2022
18.53
 726,500 19.40 19.40 18.44 5,600 6,500 0.0
05/05/2022
19.40
 883,200 19.37 19.49 19.07 17,400 33,300 -0.5
04/05/2022
19.37
 807,200 19.43 19.67 19.07 5,300 42,000 -1.2
29/04/2022
19.43
 694,900 19.19 19.49 19.04 1,500 6,700 -0.2
28/04/2022
19.19
 906,400 18.98 19.25 18.71 0 89,100 -2.8
27/04/2022
18.98
 770,100 18.35 19.01 18.29 5,300 144,500 -4.3
26/04/2022
18.35
 1,201,100 17.15 18.35 16.79 133,100 35,700 2.8
25/04/2022
17.15
 2,172,300 18.35 18.59 17.15 99,800 1,000 2.9
22/04/2022
18.35
 4,386,000 19.49 20.03 18.14 40,400 22,300 0.5
21/04/2022
19.49
 3,104,700 20.36 21.16 19.19 375,400 9,400 12.1
20/04/2022
20.36
 1,929,200 21.88 22.33 20.36 48,600 500 1.7
19/04/2022
21.88
 3,362,800 22.48 23.32 21.58 18,000 403,000 -14.7
18/04/2022
22.48
 5,536,800 21.16 22.48 21.07 31,200 310,600 -10.3
15/04/2022
21.16
 1,843,500 20.78 21.55 20.45 0 5,900 -0.2
14/04/2022
20.78
 809,600 20.33 21.22 20.30 40,000 600 1.4
13/04/2022
20.33
 1,771,500 20.36 20.36 19.31 22,700 8,000 0.5
12/04/2022
20.36
 845,200 20.66 20.95 20.33 800 1,000 0.0
08/04/2022
20.66
 1,062,300 21.58 21.85 20.27 1,800 200 0.1
07/04/2022
21.58
 3,149,600 21.40 22.30 21.40 500,000 5,400 18.0
06/04/2022
21.40
 1,547,600 21.07 21.58 20.72 316,400 100 11.3
05/04/2022
21.07
 1,053,700 21.49 21.55 21.07 200 3,300 -0.1
04/04/2022
21.49
 1,729,000 21.34 21.70 21.04 305,900 24,800 10.1
01/04/2022
21.34
 1,501,000 21.28 21.58 20.78 300,000 13,500 10.2
31/03/2022
21.28
 2,852,000 20.63 21.88 20.72 2,400 15,300 -0.5
30/03/2022
20.63
 2,122,400 20.39 21.22 20.27 14,800 38,100 -0.8
29/03/2022
20.39
 1,898,100 19.55 20.54 19.49 24,700 0 0.8
28/03/2022
19.55
 704,600 20.03 20.03 19.25 1,900 11,400 -0.3
25/03/2022
20.03
 815,400 19.91 20.21 19.97 23,400 0 0.8
24/03/2022
19.91
 905,000 19.61 19.91 19.37 28,800 79,000 -1.6
23/03/2022
19.61
 682,600 19.67 19.97 19.55 200 0 0.0
22/03/2022
19.67
 985,100 19.91 20.09 19.61 11,000 1,800 0.3
21/03/2022
19.91
 986,000 20.09 20.09 19.67 60,800 0 2.0
18/03/2022
20.09
 516,200 20.36 20.39 20.00 44,000 33,900 0.3
17/03/2022
20.36
 1,507,400 19.58 20.60 19.64 45,800 600 1.5
16/03/2022
19.58
 438,600 19.25 19.58 19.25 6,200 0 0.2
15/03/2022
19.25
 671,000 19.55 19.55 19.07 4,000 200 0.1
14/03/2022
19.55
 1,127,300 20.06 20.06 19.25 127,400 0 4.2
11/03/2022
20.06
 1,076,400 20.15 20.15 19.31 83,600 200 2.8
10/03/2022
20.15
 638,000 20.51 20.51 20.09 200 0 0.0
09/03/2022
20.51
 1,958,000 20.15 20.63 20.15 59,900 0 2.0
08/03/2022
20.15
 2,436,400 19.73 20.36 19.46 100 37,600 -1.3
07/03/2022
19.73
 780,900 19.67 20.09 19.37 0 3,800 -0.1
04/03/2022
19.67
 1,123,200 19.31 19.67 19.31 0 13,100 -0.4
03/03/2022
19.31
 1,361,600 19.10 19.34 17.99 7,400 124,000 -3.6
02/03/2022
19.10
 776,000 19.40 19.40 19.07 0 7,300 -0.2
01/03/2022
19.40
 466,000 19.40 19.46 19.22 1,100 0 0.0
28/02/2022
19.40
 859,800 19.10 19.67 18.98 100 9,900 -0.3
25/02/2022
19.10
 1,114,100 18.59 19.25 18.65 13,200 500 0.4
24/02/2022
18.59
 881,200 18.71 18.77 18.05 300 10,100 -0.3
23/02/2022
18.71
 584,400 18.71 18.80 18.47 5,000 0 0.2
22/02/2022
18.71
 784,000 18.71 18.71 18.23 400 12,200 -0.4
21/02/2022
18.71
 495,300 18.86 18.95 18.59 300 17,300 -0.5
18/02/2022
18.86
 585,600 18.83 18.89 18.62 3,400 200 0.1
17/02/2022
18.83
 696,100 18.47 19.07 18.59 200 3,000 -0.1
16/02/2022
18.47
 509,200 17.93 18.47 18.05 200 9,600 -0.3
15/02/2022
17.93
 438,400 17.99 18.08 17.81 200 8,200 -0.2
14/02/2022
17.99
 549,000 18.41 18.41 17.99 4,000 9,500 -0.2
11/02/2022
18.41
 641,000 18.29 18.50 18.11 201,500 100 6.1
10/02/2022
18.29
 293,000 18.23 18.32 18.11 100 0 0.0
09/02/2022
18.23
 602,800 18.05 18.44 17.93 1,800 700 0.0
08/02/2022
18.05
 695,500 17.57 18.23 17.39 107,400 0 3.2
07/02/2022
17.57
 381,800 16.85 17.63 17.09 79,000 0 2.3
28/01/2022
16.85
 254,100 16.82 17.03 16.79 22,500 4,500 0.5

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