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)
27/01/2022
16.82
 212,300 16.79 16.97 16.73 14,400 38,100 -0.7
26/01/2022
16.79
 413,100 16.55 16.97 16.64 5,200 1,000 0
25/01/2022
16.55
 551,200 16.19 16.61 16.01 26,000 1,000 0.7
24/01/2022
16.19
 735,400 17.21 17.21 16.19 1,800 5,700 -0.1
21/01/2022
17.21
 731,900 17.45 17.63 17.12 1,800 80,200 -2.2
20/01/2022
17.45
 307,500 17.15 17.60 17.15 500 4,500 -0.1
19/01/2022
17.15
 521,500 16.82 17.36 16.91 2,700 9,800 -0.2
18/01/2022
16.82
 956,600 18.23 18.23 16.49 35,100 0 1.0
17/01/2022
18.23
 449,300 18.29 18.59 18.17 4,600 0 0.1
14/01/2022
18.29
 905,700 18.50 18.65 18.17 24,500 0 0.8
13/01/2022
18.50
 768,400 18.59 19.01 18.47 50,000 20,000 0.9
12/01/2022
18.59
 1,315,000 19.13 19.19 18.23 82,800 3,700 2.5
11/01/2022
19.13
 897,900 19.28 19.46 19.07 311,700 4,600 9.9
10/01/2022
19.28
 1,189,900 19.91 20.15 19.28 1,000 117,100 -3.8
07/01/2022
19.91
 1,209,400 19.73 20.03 19.46 312,100 21,200 9.5
06/01/2022
19.73
 873,700 20.06 20.06 19.67 10,200 3,000 0.2
05/01/2022
20.06
 1,230,300 20.12 20.24 19.82 4,800 0 0.2
04/01/2022
20.12
 1,342,200 19.58 20.12 19.61 32,700 269,000 -7.8
31/12/2021
19.58
 789,700 19.58 19.73 19.46 197,600 0 6.4
30/12/2021
19.58
 548,300 19.55 19.79 19.49 2,500 100 0.1
29/12/2021
19.55
 498,600 19.55 19.94 19.55 8,100 100 0.3
28/12/2021
19.55
 1,760,100 19.37 19.70 18.95 261,600 1,500 8.3
27/12/2021
19.37
 1,248,100 19.46 19.64 19.13 112,100 26,500 2.7
24/12/2021
19.46
 710,700 19.55 19.79 19.40 0 0 0
23/12/2021
19.55
 971,200 19.97 20.15 19.37 3,500 104,000 -3.3
22/12/2021
19.97
 1,231,900 19.88 20.30 19.85 12,300 2,000 0.3
21/12/2021
19.88
 1,229,200 19.82 20.27 19.55 141,100 104,000 1.2
20/12/2021
19.82
 1,235,100 20.03 20.06 19.79 197,800 24,900 5.7
17/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2021
20.03
 1,715,700 20.18 20.33 19.79 0 13,400 -0.4
16/12/2021
20.18
 1,176,400 20.32 20.47 20.15 300,000 114,000 6.4
15/12/2021
20.32
 753,900 20.32 20.62 20.12 0 25,600 -0.9
14/12/2021
20.32
 1,255,600 20.21 20.65 20.21 12,400 15,200 -0.1
13/12/2021
20.21
 892,200 20.12 20.38 20.09 19,900 137,800 -4.0
10/12/2021
20.12
 755,100 20.38 20.59 20.12 21,800 4,600 0.6
09/12/2021
20.38
 761,200 20.12 20.50 19.97 0 1,000 0.0
08/12/2021
20.12
 742,500 20.06 20.26 19.91 100 5,100 -0.2
07/12/2021
20.06
 1,309,100 19.61 20.06 19.44 244,100 281,500 -1.2
06/12/2021
19.61
 1,647,200 20.21 20.47 19.32 56,800 100 1.9
03/12/2021
20.21
 1,537,400 21.15 21.24 20.21 15,100 49,000 -1.2
02/12/2021
21.15
 1,837,700 20.94 21.48 20.71 0 128,300 -4.6
01/12/2021
20.94
 1,130,100 20.88 21.15 20.83 1,000 95,100 -3.3
30/11/2021
20.88
 2,511,200 20.44 21.24 20.44 0 42,800 -1.5
29/11/2021
20.44
 1,477,200 20.12 20.62 19.58 264,100 21,600 7.9
26/11/2021
20.12
 1,644,700 20.62 20.68 20.09 4,600 226,800 -7.6
25/11/2021
20.62
 2,096,700 20.15 20.62 19.88 2,500 81,400 -2.7
24/11/2021
20.15
 2,056,400 20.32 20.65 20.03 1,700 149,700 -5.1
23/11/2021
20.32
 1,387,600 19.64 20.35 19.64 86,000 74,300 0.4
22/11/2021
19.64
 2,763,200 20.83 20.88 19.50 127,800 39,300 3.0
19/11/2021
20.83
 3,987,200 22.39 22.57 20.83 9,200 132,200 -4.5
18/11/2021
22.39
 2,444,900 22.15 22.72 22.15 26,600 102,600 -2.9
17/11/2021
22.15
 2,742,100 21.39 22.39 21.06 44,800 6,000 1.4
16/11/2021
21.39
 3,086,800 21.74 21.86 21.03 46,600 5,200 1.5
15/11/2021
21.74
 2,931,700 22.10 22.39 21.56 1,800 192,400 -7.1
12/11/2021
22.10
 3,082,000 21.71 22.13 21.45 200,900 20,700 6.7
11/11/2021
21.71
 5,170,600 21.50 22.04 21.39 41,600 126,700 -3.1
10/11/2021
21.50
 3,773,800 20.91 21.56 20.74 51,500 63,700 -0.4
09/11/2021
20.91
 1,802,800 21.18 21.18 20.74 7,400 76,400 -2.4
08/11/2021
21.18
 5,350,800 20.09 21.36 20.09 11,300 146,700 -4.8
05/11/2021
20.09
 3,558,600 19.35 20.21 19.20 102,400 41,200 2.0
04/11/2021
19.35
 1,451,200 19.58 19.82 19.14 6,100 19,700 -0.4
03/11/2021
19.58
 2,786,500 20.18 20.38 19.53 4,900 127,800 -4.1
02/11/2021
20.18
 2,453,900 20.12 20.56 20.15 7,700 78,600 -2.4
01/11/2021
20.12
 3,707,500 19.50 20.29 19.26 406,800 123,500 9.3
29/10/2021
19.50
 1,597,400 19.73 19.91 19.44 179,500 142,600 1.2
28/10/2021
19.73
 2,175,000 19.35 19.91 19.14 147,700 88,400 1.9
27/10/2021
19.35
 1,228,800 19.29 19.56 19.26 23,200 48,500 -0.8
26/10/2021
19.29
 790,700 19.38 19.50 19.14 8,100 131,300 -4.0
25/10/2021
19.38
 1,941,900 18.85 19.61 18.91 6,000 21,400 -0.5
22/10/2021
18.85
 1,168,200 18.76 19.02 18.67 2,100 18,300 -0.5
21/10/2021
18.76
 1,263,600 19.08 19.20 18.73 0 308,800 -9.8
20/10/2021
19.08
 1,393,300 18.79 19.14 18.67 2,300 43,000 -1.3
19/10/2021
18.79
 2,137,000 19.02 19.05 18.61 12,700 23,000 -0.3
18/10/2021
19.02
 4,286,900 20.21 20.21 19.02 3,600 174,500 -5.6
15/10/2021
20.21
 1,400,500 20.32 20.50 19.85 0 86,600 -2.9
14/10/2021
20.32
 2,696,000 19.73 20.44 19.79 122,000 75,100 1.6
13/10/2021
19.73
 1,133,700 19.56 19.79 19.56 5,100 0 0.2
12/10/2021
19.56
 1,423,900 19.67 19.79 19.50 78,000 400 2.6
11/10/2021
19.67
 1,296,500 19.67 19.94 19.50 39,300 300 1.2
08/10/2021
19.67
 1,371,600 20.12 20.23 19.61 800 65,100 -2.2
07/10/2021
20.12
 2,479,000 19.91 20.41 19.94 83,800 50,700 1.1
06/10/2021
19.91
 1,751,900 19.35 19.94 19.38 0 7,000 -0.2
05/10/2021
19.35
 1,096,400 19.29 19.44 19.20 0 283,000 -9.3
04/10/2021
19.29
 1,393,300 18.79 19.50 18.49 22,400 18,500 0.1
01/10/2021
18.79
 977,000 19.02 19.08 18.61 454,520 404,920 1.6
30/09/2021
19.02
 905,700 19.02 19.32 18.96 127,700 80,200 1.6
29/09/2021
19.02
 1,228,800 18.58 19.05 18.46 500 68,700 -2.2
28/09/2021
18.58
 1,300,300 18.37 18.76 18.08 121,500 100 3.8
27/09/2021
18.37
 2,438,600 19.20 19.29 18.31 18,000 143,800 -4.0
24/09/2021
19.20
 1,603,100 19.61 19.79 19.20 9,000 177,400 -5.5
23/09/2021
19.61
 1,306,500 19.94 20.15 19.56 71,600 288,700 -7.3
22/09/2021
19.94
 1,757,500 19.32 20.09 19.26 9,900 480,700 -15.7
21/09/2021
19.32
 2,443,000 19.50 19.50 18.93 47,000 500 1.5
20/09/2021
19.50
 3,698,400 20.68 20.71 19.50 7,200 484,000 -16.3
17/09/2021
20.68
 1,870,600 20.68 20.97 20.53 2,500 230,300 -8.0
16/09/2021
20.68
 1,657,300 20.56 20.91 20.26 90,500 41,000 1.7
15/09/2021
20.56
 1,578,000 20.26 20.68 20.03 95,400 2,000 3.2
14/09/2021
20.26
 1,363,000 20.56 20.80 20.18 600 38,000 -1.3
13/09/2021
20.56
 1,805,100 20.80 21.27 20.38 184,300 21,200 5.7
10/09/2021
20.80
 1,166,500 21.03 21.09 20.68 0 42,900 -1.5
09/09/2021
21.03
 1,542,500 20.32 21.15 20.32 117,600 27,100 3.1

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