CTCP Cao su Đà Nẵng (drc)

8.96
-0.01
(-0.11%)
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)
12/08/2021
19.88
 2,452,500 19.61 20.35 19.61 106,500 300 3.6
11/08/2021
19.73
 4,134,300 20.47 21.03 19.73 8,400 39,000 -1.0
10/08/2021
20.44
 4,464,200 20.18 20.44 19.82 732,300 90,600 21.8
09/08/2021
20.15
 2,464,400 19.50 20.32 19.38 290,700 1,000 9.8
06/08/2021
19.56
 2,879,900 19.91 20.00 19.56 124,900 21,700 3.5
05/08/2021
19.56
 6,938,800 18.29 19.56 18.11 236,900 35,800 6.5
04/08/2021
18.26
 2,132,600 18.37 18.49 18.05 56,500 40,100 0.5
03/08/2021
18.31
 2,330,600 18.31 18.55 18.02 159,000 38,300 3.7
02/08/2021
18.26
 4,393,700 17.61 18.58 17.52 196,400 23,500 5.4
30/07/2021
17.69
 2,854,000 17.55 17.99 17.46 2,360 1,370 0.3
29/07/2021
17.46
 1,288,600 17.37 17.58 17.31 3,840 0 1.1
28/07/2021
17.37
 1,489,200 17.43 17.72 17.25 4,000 33,600 -0.9
27/07/2021
17.61
 1,952,600 17.78 18.02 17.52 13,060 6,270 2.1
26/07/2021
17.49
 2,628,200 16.84 17.55 16.81 88,400 7,100 2.4
23/07/2021
16.90
 2,791,000 17.22 17.64 16.90 40,600 115,800 -2.2
22/07/2021
17.19
 2,148,700 16.78 17.28 16.66 203,000 133,200 2.0
21/07/2021
16.72
 1,281,200 17.07 17.07 16.60 1,410 8,850 -2.1
20/07/2021
16.96
 1,110,100 16.96 17.25 16.66 570 11,640 -3.2
19/07/2021
16.84
 5,215,800 16.25 17.43 16.25 31,360 10,870 5.9
16/07/2021
16.57
 1,722,800 16.28 16.84 16.19 140,900 87,500 1.5
15/07/2021
16.25
 880,800 15.83 16.36 15.83 69,100 500 1.9
14/07/2021
15.89
 915,900 16.31 16.31 15.42 850 10,990 -2.7
13/07/2021
16.19
 1,290,700 16.04 16.25 15.83 11,600 11,600 0.0
12/07/2021
15.83
 2,771,400 16.25 16.42 15.27 14,540 2,270 3.3
09/07/2021
16.25
 2,267,900 16.31 16.81 16.19 9,300 1,500 2.2
08/07/2021
16.48
 4,258,900 17.13 17.16 16.42 6,030 14,370 -2.4
07/07/2021
17.13
 2,604,500 17.25 17.55 16.54 17,240 5,070 3.5
06/07/2021
17.40
 3,628,800 18.70 19.02 17.40 17,400 84,800 -2.1
05/07/2021
18.70
 2,592,200 18.43 19.02 18.17 18,700 113,800 -2.6
02/07/2021
18.43
 1,535,900 18.55 18.73 18.37 2,100 3,510 -0.4
01/07/2021
18.70
 5,373,300 17.90 19.02 17.72 14,010 15,450 -0.5
30/06/2021
17.87
 1,610,400 18.08 18.14 17.78 390 0 0.1
29/06/2021
17.99
 2,415,500 18.08 18.26 17.61 34,000 0 1.0
28/06/2021
17.96
 2,738,100 17.66 18.20 17.64 125,600 246,600 -3.7
25/06/2021
17.61
 1,229,300 17.72 17.96 17.55 5,000 81,300 -2.3
24/06/2021
17.69
 2,511,900 18.26 18.26 17.49 140 13,600 -4.1
23/06/2021
17.96
 4,039,300 17.43 18.02 16.90 8,910 1,180 2.3
22/06/2021
17.37
 2,796,400 18.02 18.31 17.28 35,500 172,700 -4.1
21/06/2021
17.99
 3,442,500 17.72 18.55 17.55 31,600 67,900 -1.1
18/06/2021
17.90
 2,890,000 18.20 18.61 17.69 6,430 3,340 0.9
17/06/2021
18.20
 3,255,400 17.13 18.31 16.96 10,020 35,630 -7.8
16/06/2021
17.25
 2,396,800 17.72 17.90 17.25 1,990 14,270 -3.7
15/06/2021
17.25
 6,252,200 16.13 17.25 16.13 92,100 592,300 -14.4
14/06/2021
16.13
 1,481,300 16.07 16.25 15.83 35,900 29,600 0.2
11/06/2021
15.98
 1,881,000 15.83 16.22 15.66 6,600 7,800 0.0
10/06/2021
15.77
 1,037,700 15.45 15.80 15.33 1,400 9,850 -2.2
09/06/2021
15.63
 1,669,400 15.42 15.80 15.24 29,530 13,200 4.3
08/06/2021
15.36
 1,752,300 15.95 16.25 15.36 18,700 59,000 -1.1
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
16.13
 1,488,000 16.54 16.72 15.95 410 0 0.1
04/06/2021
16.48
 2,204,500 16.28 16.71 16.28 140,200 7,500 3.8
03/06/2021
16.34
 2,488,200 15.91 16.48 15.86 8,040 2,480 1.6
02/06/2021
15.71
 1,452,800 15.43 15.74 15.40 142,500 137,100 0.2
01/06/2021
15.51
 1,088,700 15.77 15.80 15.51 36,000 30,600 0.1
31/05/2021
15.74
 797,100 15.80 15.86 15.63 1,400 50,100 -1.3
28/05/2021
15.77
 980,600 15.88 15.91 15.57 120 2,450 -0.6
27/05/2021
15.68
 1,525,300 15.74 16.14 15.43 4,440 2,130 0.6
26/05/2021
15.77
 1,365,600 15.77 15.97 15.71 32,500 2,700 0.8
25/05/2021
16.06
 1,490,300 16.25 16.31 15.97 1,250 9,060 -2.2
24/05/2021
16.14
 3,487,700 15.91 16.25 15.71 31,000 694,700 -18.6
21/05/2021
15.63
 1,105,600 15.63 15.91 15.54 23,100 24,000 0.0
20/05/2021
15.63
 1,067,400 15.26 15.68 15.20 1,340 610 0.2
19/05/2021
15.26
 750,200 14.94 15.31 14.94 3,700 26,300 -0.6
18/05/2021
14.94
 1,186,500 15.17 15.29 14.86 6,000 69,200 -1.7
17/05/2021
15.29
 963,100 15.60 15.68 15.17 0 49,800 -1.3
14/05/2021
15.57
 830,700 15.54 15.66 15.40 130 3,170 -0.8
13/05/2021
15.51
 1,259,100 15.68 15.97 15.51 1,220 8,790 -2.1
12/05/2021
15.74
 1,096,700 15.46 15.91 15.46 290 410 0.0
11/05/2021
15.46
 1,976,300 15.31 15.91 15.31 41,100 578,175 -14.4
10/05/2021
15.20
 751,000 15.06 15.34 14.94 1,520 3,050 -0.4
07/05/2021
15.09
 609,500 15.14 15.37 15.00 31,300 101,800 -1.9
06/05/2021
15.40
 1,125,700 15.11 15.66 15.11 14,300 196,500 -4.9
05/05/2021
15.11
 954,100 14.72 15.26 14.72 4,910 10,600 -1.5
04/05/2021
14.83
 633,700 14.66 15.00 14.66 12,000 86,900 -1.9
29/04/2021
15.03
 393,200 15.17 15.29 14.94 0 66,900 -1.8
28/04/2021
15.09
 482,000 15.00 15.26 15.00 1,000 7,880 -1.8
27/04/2021
14.94
 640,600 14.83 15.29 14.72 1,900 22,500 -0.5
26/04/2021
15.00
 647,600 15.46 15.51 14.97 90 12,080 -3.2
23/04/2021
15.40
 1,221,200 15.06 15.40 14.60 3,310 1,580 0.4
22/04/2021
15.06
 1,196,500 15.68 15.68 15.06 0 13,270 -3.6
20/04/2021
15.77
 1,128,200 16.08 16.14 15.60 0 48,200 -1.3
19/04/2021
15.86
 860,200 15.86 15.97 15.60 0 8,720 -2.4
16/04/2021
15.68
 1,403,300 15.68 15.97 15.23 0 2,160 -0.6
15/04/2021
15.80
 1,597,900 16.14 16.25 15.74 1,900 76,600 -2.1
14/04/2021
16.08
 1,378,500 15.86 16.20 15.86 18,200 146,600 -3.6
13/04/2021
16.14
 1,734,400 16.83 16.83 16.08 10,500 43,700 -1.0
12/04/2021
16.54
 1,903,000 16.54 16.63 16.25 0 7,760 -2.2
09/04/2021
16.54
 1,843,600 16.60 16.63 16.37 2,000 81,900 -2.3
08/04/2021
16.63
 1,526,900 16.88 16.91 16.40 8,970 5,180 1.1
07/04/2021
16.83
 1,123,700 16.54 16.94 16.43 7,050 1,730 1.6
06/04/2021
16.57
 1,695,500 16.43 16.77 16.31 16,570 24,840 -2.4
05/04/2021
16.57
 1,134,000 16.85 16.85 16.40 8,800 205,100 -5.7
02/04/2021
16.85
 1,303,900 17.02 17.20 16.57 1,590 4,830 -1.0
01/04/2021
16.91
 2,859,500 16.48 17.05 16.43 39,600 251,300 -6.3
31/03/2021
16.43
 729,600 16.43 16.54 16.14 300 10,800 -0.3
30/03/2021
16.48
 941,100 16.65 16.65 16.31 600 36,600 -1.0
29/03/2021
16.68
 1,863,700 16.43 16.77 16.20 4,960 1,010 1.2
26/03/2021
16.14
 1,754,300 15.97 16.37 15.46 18,400 54,200 -1.0
25/03/2021
16.08
 1,682,500 16.06 16.20 15.80 1,000 3,660 -0.7
24/03/2021
15.97
 1,956,200 16.25 16.54 15.86 0 55,800 -1.6
23/03/2021
16.80
 1,885,800 16.77 16.94 16.37 13,100 38,600 -0.7

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