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)
14/04/2021
16.08
 1,378,500 16.14 16.20 15.86 18,200 146,600 -3.6
13/04/2021
16.14
 1,734,400 16.54 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 77,600 -2.2
09/04/2021
16.54
 1,843,600 16.63 16.63 16.37 2,000 81,900 -2.3
08/04/2021
16.63
 1,526,900 16.83 16.91 16.40 89,700 51,800 1.1
07/04/2021
16.83
 1,123,700 16.57 16.94 16.43 70,500 17,300 1.6
06/04/2021
16.57
 1,695,500 16.57 16.77 16.31 165,700 248,400 -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 16.91 17.20 16.57 15,900 48,300 -1.0
01/04/2021
16.91
 2,859,500 16.43 17.05 16.43 39,600 251,300 -6.3
31/03/2021
16.43
 729,600 16.48 16.54 16.14 300 10,800 -0.3
30/03/2021
16.48
 941,100 16.68 16.68 16.31 600 36,600 -1.0
29/03/2021
16.68
 1,863,700 16.14 16.77 16.20 49,600 10,100 1.2
26/03/2021
16.14
 1,754,300 16.08 16.37 15.46 18,400 54,200 -1.0
25/03/2021
16.08
 1,682,500 15.97 16.20 15.80 10,000 36,600 -0.7
24/03/2021
15.97
 1,956,200 16.80 16.80 15.86 0 55,800 -1.6
23/03/2021
16.80
 1,885,800 16.94 16.94 16.37 13,100 38,600 -0.7
22/03/2021
16.94
 2,266,100 17.11 17.60 16.88 32,500 34,300 -0.1
19/03/2021
17.11
 4,753,800 16.28 17.22 16.23 83,500 74,500 0.3
18/03/2021
16.28
 4,684,100 15.66 16.37 15.74 88,600 913,000 -23.2
17/03/2021
15.66
 1,038,900 15.74 15.80 15.51 59,100 1,000 1.6
16/03/2021
15.74
 1,253,400 15.88 15.91 15.46 15,900 8,100 0.2
15/03/2021
15.88
 919,400 15.86 15.97 15.74 15,800 28,300 -0.3
12/03/2021
15.86
 995,400 16.08 16.14 15.74 2,000 45,300 -1.2
11/03/2021
16.08
 2,521,600 15.29 16.11 15.31 55,500 5,400 1.4
10/03/2021
15.29
 1,246,800 15.40 15.40 15.06 5,500 78,000 -1.9
09/03/2021
15.40
 1,618,400 15.48 15.48 15.06 100 441,000 -11.7
08/03/2021
15.48
 1,480,000 15.34 15.66 15.34 23,400 9,400 0.4
05/03/2021
15.34
 2,227,300 15.46 15.46 14.94 3,600 75,900 -1.9
04/03/2021
15.46
 2,551,500 16.03 16.11 15.23 500 75,000 -2.1
03/03/2021
16.03
 1,355,100 16.20 16.20 15.97 1,000 13,500 -0.4
02/03/2021
16.20
 1,615,900 16.31 16.54 16.14 800 34,400 -1.0
01/03/2021
16.31
 2,080,800 15.80 16.31 15.80 138,300 3,600 3.8
26/02/2021
15.80
 1,948,000 15.91 15.91 15.60 14,900 14,100 0.0
25/02/2021
15.91
 2,048,000 16.08 16.31 15.60 1,300 97,700 -2.7
24/02/2021
16.08
 2,467,500 16.17 16.77 15.86 4,000 71,600 -1.9
23/02/2021
16.17
 2,089,200 16.23 16.40 15.97 36,800 15,300 0.6
22/02/2021
16.23
 1,619,600 16.34 16.54 15.97 23,200 39,200 -0.4
19/02/2021
16.34
 2,541,000 16.34 16.68 16.03 31,000 107,800 -2.2
18/02/2021
16.34
 3,362,700 15.60 16.45 15.43 19,600 271,700 -7.0
17/02/2021
15.60
 1,612,900 15.14 15.66 15.17 61,600 184,000 -3.3
09/02/2021
15.14
 1,772,200 15.29 15.34 14.72 14,700 900 0.4
08/02/2021
15.29
 2,039,600 15.68 15.86 14.63 21,300 138,600 -3.2
05/02/2021
15.68
 1,732,100 15.40 16.08 15.46 11,600 240,800 -6.3
04/02/2021
15.40
 2,990,000 14.83 15.68 14.54 18,500 447,200 -11.3
03/02/2021
14.83
 1,823,200 14.37 15.09 14.37 11,700 135,800 -3.2
02/02/2021
14.37
 1,853,300 13.80 14.54 13.40 11,300 185,900 -4.2
01/02/2021
13.80
 3,684,500 14.83 15.23 13.80 64,800 86,600 -0.5
29/01/2021
14.83
 2,625,800 14.66 15.40 13.92 67,800 72,200 -0.1
28/01/2021
14.66
 3,133,600 15.74 15.74 14.66 47,200 18,500 0.8
27/01/2021
15.74
 2,298,300 16.37 16.37 15.23 49,500 30,800 0.5
26/01/2021
16.37
 3,677,800 15.94 16.88 15.51 26,000 577,800 -15.8
25/01/2021
15.94
 3,867,000 14.91 15.94 15.26 36,100 888,600 -23.8
22/01/2021
14.91
 4,101,500 13.95 14.91 14.03 28,700 1,158,600 -29.6
21/01/2021
13.95
 996,200 13.46 13.97 13.63 178,600 39,000 3.4
20/01/2021
13.46
 930,000 13.49 13.75 12.66 14,000 20,700 -0.2
19/01/2021
13.49
 1,547,900 14.40 14.54 13.40 551,600 558,900 -0.2
18/01/2021
14.40
 1,566,700 14.14 14.60 14.32 40,100 454,000 -10.4
15/01/2021
14.14
 938,600 14.32 14.46 14.14 5,600 79,500 -1.9
14/01/2021
14.32
 1,417,700 14.32 14.34 13.92 37,200 66,000 -0.7
13/01/2021
14.32
 1,490,100 14.54 14.72 14.20 500 47,900 -1.2
12/01/2021
14.54
 1,747,600 14.14 14.83 14.26 10,400 208,300 -5.0
11/01/2021
14.14
 2,345,100 13.23 14.14 13.29 80,900 50,300 0.8
08/01/2021
13.23
 1,667,500 12.95 13.32 13.06 71,100 323,900 -5.8
07/01/2021
12.95
 856,600 13.00 13.12 12.92 6,200 32,200 -0.6
06/01/2021
13.00
 931,600 13.09 13.37 12.98 0 33,500 -0.8
05/01/2021
13.09
 1,314,700 13.12 13.12 12.98 36,000 38,700 -0.1
04/01/2021
13.12
 1,379,200 13.09 13.40 13.06 33,000 26,700 0.1
31/12/2020
13.09
 506,150 13.06 13.23 13.00 7,280 13,950 -0.2
30/12/2020
13.06
 1,059,300 12.95 13.40 12.83 53,360 40,190 0.3
29/12/2020
12.95
 1,489,420 12.72 13.12 12.72 8,530 37,300 -0.7
28/12/2020
12.72
 957,370 12.72 12.95 12.58 64,320 18,440 1.0
25/12/2020
12.72
 1,000,770 12.52 12.78 12.32 34,240 0 0.8
24/12/2020
12.52
 1,346,000 12.86 12.95 12.15 37,490 64,270 -0.6
23/12/2020
12.86
 1,131,920 13.09 13.18 12.86 54,740 2,080 1.2
22/12/2020
13.09
 1,062,720 13.03 13.20 12.78 1,520 7,130 -0.1
21/12/2020
13.03
 2,074,720 12.69 13.29 12.69 3,130 107,330 -2.4
18/12/2020
12.69
 1,044,750 12.63 12.78 12.60 82,000 0 1.8
17/12/2020
12.63
 1,314,440 12.60 12.89 12.43 71,780 0 1.6
16/12/2020
12.60
 1,579,150 12.66 12.72 12.43 147,850 217,560 -1.5
15/12/2020
12.66
 1,887,860 12.78 12.86 12.52 138,600 71,610 1.5
14/12/2020
12.78
 1,440,340 12.41 12.89 12.43 81,490 50 1.8
11/12/2020
12.41
 1,920,860 12.03 12.49 12.09 203,890 105,790 2.1
10/12/2020
12.03
 1,638,930 12.06 12.23 12.03 0 677,200 -14.3
09/12/2020
12.06
 2,283,810 11.95 12.32 11.98 277,120 1,160,000 -18.8
08/12/2020
11.95
 1,941,170 11.98 12.15 11.86 111,480 1,000,000 -18.6
07/12/2020
11.98
 1,077,940 12.09 12.26 11.98 28,300 254,330 -4.7
04/12/2020
12.09
 1,096,820 12.26 12.35 12.06 55,870 19,170 0.8
03/12/2020
12.26
 1,694,790 11.95 12.38 12.01 37,090 353,500 -6.8
02/12/2020
11.95
 1,122,910 11.78 12.01 11.78 31,440 180,850 -3.1
01/12/2020
11.78
 1,380,170 11.86 11.86 11.58 39,550 0 0.8
30/11/2020
11.86
 728,570 12.06 12.09 11.83 23,500 108,860 -1.8
27/11/2020
12.06
 677,270 12.03 12.15 11.98 0 52,540 -1.1
26/11/2020
12.03
 1,876,940 11.75 12.15 11.78 134,500 351,000 -4.5
25/11/2020
11.75
 1,542,880 11.55 11.83 11.55 97,000 267,880 -3.5
24/11/2020
11.55
 1,429,340 11.64 11.69 11.38 506,860 10,580 10.1
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
11.64
 740,160 11.61 11.81 11.52 33,000 72,900 -0.8
20/11/2020
11.61
 599,750 11.63 11.80 11.52 102,400 13,080 1.9
19/11/2020
11.63
 2,484,680 11.44 11.80 11.52 186,270 660,180 -9.9
18/11/2020
11.44
 915,860 11.38 11.47 11.27 86,990 56,400 0.6

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