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)
08/09/2021
20.32
 2,535,600 20.74 20.74 20.09 44,300 178,500 -4.7
07/09/2021
20.74
 3,098,700 21.42 21.42 20.65 174,800 69,400 3.8
06/09/2021
21.42
 2,302,400 21.45 21.80 21.39 147,900 23,300 4.6
01/09/2021
21.45
 4,358,900 20.50 21.56 20.15 102,600 3,400 3.6
31/08/2021
20.50
 3,478,000 20.44 20.85 20.15 3,700 60,400 -2.0
30/08/2021
20.44
 2,843,100 20.09 20.53 19.91 85,023 89,123 -0.1
27/08/2021
20.09
 3,844,000 18.91 20.09 18.43 31,600 400 1.0
26/08/2021
18.91
 2,626,200 19.08 19.44 18.82 260,300 352,700 -3.0
25/08/2021
19.08
 1,223,700 18.61 19.08 18.43 150,200 4,000 4.6
24/08/2021
18.61
 2,900,200 18.43 18.91 17.81 365,600 300 11.3
23/08/2021
18.43
 4,224,200 19.79 19.79 18.43 149,600 108,800 1.3
20/08/2021
19.79
 4,514,400 20.88 21.12 19.44 61,600 54,600 0.2
19/08/2021
20.88
 2,628,200 20.50 20.94 20.38 44,600 73,000 -1.0
18/08/2021
20.50
 2,161,000 20.26 20.80 20.09 78,000 0 2.7
17/08/2021
20.26
 2,344,900 20.50 20.56 19.91 600 21,100 -0.7
16/08/2021
20.50
 3,919,700 20.21 21.24 20.26 34,800 109,200 -2.6
13/08/2021
20.21
 3,365,100 19.88 20.21 19.20 133,800 0 3.8
12/08/2021
19.88
 2,452,500 19.73 20.35 19.61 106,500 300 3.6
11/08/2021
19.73
 4,134,300 20.44 21.03 19.73 8,400 39,000 -1.0
10/08/2021
20.44
 4,464,200 20.15 20.44 19.82 732,300 90,600 21.8
09/08/2021
20.15
 2,464,400 19.56 20.32 19.38 290,700 1,000 9.8
06/08/2021
19.56
 2,879,900 19.56 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
18.29
 2,132,600 18.31 18.49 18.05 56,500 40,100 0.5
03/08/2021
18.31
 2,330,600 18.26 18.55 18.02 159,000 38,300 3.7
02/08/2021
18.26
 4,393,700 17.69 18.58 17.52 196,400 23,500 5.4
30/07/2021
17.69
 2,854,000 17.46 17.99 17.46 23,600 13,700 0.3
29/07/2021
17.46
 1,288,600 17.37 17.58 17.31 38,400 0 1.1
28/07/2021
17.37
 1,489,200 17.61 17.72 17.25 4,000 33,600 -0.9
27/07/2021
17.61
 1,952,600 17.49 18.02 17.52 130,600 62,700 2.1
26/07/2021
17.49
 2,628,200 16.90 17.55 16.81 88,400 7,100 2.4
23/07/2021
16.90
 2,791,000 17.19 17.64 16.90 40,600 115,800 -2.2
22/07/2021
17.19
 2,148,700 16.72 17.28 16.66 203,000 133,200 2.0
21/07/2021
16.72
 1,281,200 16.96 17.07 16.60 14,100 88,500 -2.1
20/07/2021
16.96
 1,110,100 16.84 17.25 16.66 5,700 116,400 -3.2
19/07/2021
16.84
 5,215,800 16.57 17.43 16.25 313,600 108,700 5.9
16/07/2021
16.57
 1,722,800 16.25 16.84 16.19 140,900 87,500 1.5
15/07/2021
16.25
 880,800 15.89 16.36 15.83 69,100 500 1.9
14/07/2021
15.89
 915,900 16.19 16.31 15.42 8,500 109,900 -2.7
13/07/2021
16.19
 1,290,700 15.83 16.25 15.83 11,600 11,600 0.0
12/07/2021
15.83
 2,771,400 16.25 16.42 15.27 145,400 22,700 3.3
09/07/2021
16.25
 2,267,900 16.48 16.81 16.19 93,000 15,000 2.2
08/07/2021
16.48
 4,258,900 17.13 17.16 16.42 60,300 143,700 -2.4
07/07/2021
17.13
 2,604,500 17.40 17.55 16.54 172,400 50,700 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 18.70 18.73 18.37 21,000 35,100 -0.4
01/07/2021
18.70
 5,373,300 17.87 19.02 17.72 140,100 154,500 -0.5
30/06/2021
17.87
 1,610,400 17.99 18.14 17.78 3,900 0 0.1
29/06/2021
17.99
 2,415,500 17.96 18.26 17.61 34,000 0 1.0
28/06/2021
17.96
 2,738,100 17.61 18.20 17.64 125,600 246,600 -3.7
25/06/2021
17.61
 1,229,300 17.69 17.96 17.55 5,000 81,300 -2.3
24/06/2021
17.69
 2,511,900 17.96 18.26 17.49 1,400 136,000 -4.1
23/06/2021
17.96
 4,039,300 17.37 18.02 16.90 89,100 11,800 2.3
22/06/2021
17.37
 2,796,400 17.99 18.31 17.28 35,500 172,700 -4.1
21/06/2021
17.99
 3,442,500 17.90 18.55 17.55 31,600 67,900 -1.1
18/06/2021
17.90
 2,890,000 18.20 18.61 17.69 64,300 33,400 0.9
17/06/2021
18.20
 3,255,400 17.25 18.31 16.96 100,200 356,300 -7.8
16/06/2021
17.25
 2,396,800 17.25 17.90 17.25 19,900 142,700 -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 15.98 16.25 15.83 35,900 29,600 0.2
11/06/2021
15.98
 1,881,000 15.77 16.22 15.66 6,600 7,800 0.0
10/06/2021
15.77
 1,037,700 15.63 15.80 15.33 14,000 98,500 -2.2
09/06/2021
15.63
 1,669,400 15.36 15.80 15.24 295,300 132,000 4.3
08/06/2021
15.36
 1,752,300 16.13 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 16.48 16.72 15.95 4,100 0 0.1
04/06/2021
16.48
 2,204,500 16.34 16.71 16.28 140,200 7,500 3.8
03/06/2021
16.34
 2,488,200 15.71 16.48 15.86 80,400 24,800 1.6
02/06/2021
15.71
 1,452,800 15.51 15.74 15.40 142,500 137,100 0.2
01/06/2021
15.51
 1,088,700 15.74 15.80 15.51 36,000 30,600 0.1
31/05/2021
15.74
 797,100 15.77 15.86 15.63 1,400 50,100 -1.3
28/05/2021
15.77
 980,600 15.68 15.91 15.57 1,200 24,500 -0.6
27/05/2021
15.68
 1,525,300 15.77 16.14 15.43 44,400 21,300 0.6
26/05/2021
15.77
 1,365,600 16.06 16.06 15.71 32,500 2,700 0.8
25/05/2021
16.06
 1,490,300 16.14 16.31 15.97 12,500 90,600 -2.2
24/05/2021
16.14
 3,487,700 15.63 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 13,400 6,100 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 15.29 15.29 14.86 6,000 69,200 -1.7
17/05/2021
15.29
 963,100 15.57 15.68 15.17 0 49,800 -1.3
14/05/2021
15.57
 830,700 15.51 15.66 15.40 1,300 31,700 -0.8
13/05/2021
15.51
 1,259,100 15.74 15.97 15.51 12,200 87,900 -2.1
12/05/2021
15.74
 1,096,700 15.46 15.91 15.46 2,900 4,100 0.0
11/05/2021
15.46
 1,976,300 15.20 15.91 15.31 41,100 578,175 -14.4
10/05/2021
15.20
 751,000 15.09 15.34 14.94 15,200 30,500 -0.4
07/05/2021
15.09
 609,500 15.40 15.40 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 14.83 15.26 14.72 49,100 106,000 -1.5
04/05/2021
14.83
 633,700 15.03 15.03 14.66 12,000 86,900 -1.9
29/04/2021
15.03
 393,200 15.09 15.29 14.94 0 66,900 -1.8
28/04/2021
15.09
 482,000 14.94 15.26 15.00 10,000 78,800 -1.8
27/04/2021
14.94
 640,600 15.00 15.29 14.72 1,900 22,500 -0.5
26/04/2021
15.00
 647,600 15.40 15.51 14.97 900 120,800 -3.2
23/04/2021
15.40
 1,221,200 15.06 15.40 14.60 33,100 15,800 0.4
22/04/2021
15.06
 1,196,500 15.77 15.77 15.06 0 132,700 -3.6
20/04/2021
15.77
 1,128,200 15.86 16.14 15.60 0 48,200 -1.3
19/04/2021
15.86
 860,200 15.68 15.97 15.60 0 87,200 -2.4
16/04/2021
15.68
 1,403,300 15.80 15.97 15.23 0 21,600 -0.6
15/04/2021
15.80
 1,597,900 16.08 16.25 15.74 1,900 76,600 -2.1

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