CTCP Cao su Đà Nẵng (drc)

8.94
-0.03
(-0.33%)
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)
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 15.74 16.37 15.74 88,600 913,000 -23.2
17/03/2021
15.66
 1,038,900 15.74 15.80 15.51 5,910 100 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 15.97 15.97 15.74 15,800 28,300 -0.3
12/03/2021
15.86
 995,400 16.08 16.14 15.74 200 4,530 -1.2
11/03/2021
16.08
 2,521,600 15.48 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 15.60 15.66 15.34 2,340 940 0.4
05/03/2021
15.34
 2,227,300 15.23 15.40 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 15.97 100 1,350 -0.4
02/03/2021
16.20
 1,615,900 16.45 16.54 16.14 80 3,440 -1.0
01/03/2021
16.31
 2,080,800 15.86 16.31 15.80 138,300 3,600 3.8
26/02/2021
15.80
 1,948,000 15.68 15.86 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 16.31 16.77 15.86 400 7,160 -1.9
23/02/2021
16.17
 2,089,200 16.20 16.40 15.97 36,800 15,300 0.6
22/02/2021
16.23
 1,619,600 16.31 16.54 15.97 23,200 39,200 -0.4
19/02/2021
16.34
 2,541,000 16.08 16.68 16.03 3,100 10,780 -2.2
18/02/2021
16.34
 3,362,700 15.63 16.45 15.43 19,600 271,700 -7.0
17/02/2021
15.60
 1,612,900 15.37 15.66 15.17 61,600 184,000 -3.3
09/02/2021
15.14
 1,772,200 15.11 15.34 14.72 1,470 90 0.4
08/02/2021
15.29
 2,039,600 15.29 15.86 14.63 2,130 13,860 -3.2
05/02/2021
15.68
 1,732,100 15.66 16.08 15.46 1,160 24,080 -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 14.77 15.09 14.37 11,700 135,800 -3.2
02/02/2021
14.37
 1,853,300 13.80 14.54 13.40 1,130 18,590 -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 14.32 15.40 13.92 67,800 72,200 -0.1
28/01/2021
14.66
 3,133,600 14.72 15.23 14.66 4,720 1,850 0.8
27/01/2021
15.74
 2,298,300 15.74 16.25 15.23 49,500 30,800 0.5
26/01/2021
16.37
 3,677,800 16.20 16.88 15.51 26,000 577,800 -15.8
25/01/2021
15.94
 3,867,000 15.51 15.94 15.26 36,100 888,600 -23.8
22/01/2021
14.91
 4,101,500 14.12 14.91 14.03 28,700 1,158,600 -29.6
21/01/2021
13.95
 996,200 13.80 13.97 13.63 178,600 39,000 3.4
20/01/2021
13.46
 930,000 13.69 13.75 12.66 1,400 2,070 -0.2
19/01/2021
13.49
 1,547,900 14.43 14.54 13.40 55,160 55,890 -0.2
18/01/2021
14.40
 1,566,700 14.37 14.60 14.32 4,010 45,400 -10.4
15/01/2021
14.14
 938,600 14.34 14.46 14.14 5,600 79,500 -1.9
14/01/2021
14.32
 1,417,700 14.20 14.34 13.92 3,720 6,600 -0.7
13/01/2021
14.32
 1,490,100 14.43 14.72 14.20 50 4,790 -1.2
12/01/2021
14.54
 1,747,600 14.43 14.83 14.26 1,040 20,830 -5.0
11/01/2021
14.14
 2,345,100 13.29 14.14 13.29 80,900 50,300 0.8
08/01/2021
13.23
 1,667,500 13.18 13.32 13.06 71,100 323,900 -5.8
07/01/2021
12.95
 856,600 13.00 13.12 12.92 620 3,220 -0.6
06/01/2021
13.00
 931,600 13.37 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 13.23 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 13.06 13.40 12.83 5,336 4,019 0.3
29/12/2020
12.95
 1,489,420 12.78 13.12 12.72 8,530 37,300 -0.7
28/12/2020
12.72
 957,370 12.95 12.95 12.58 64,320 18,440 1.0
25/12/2020
12.72
 1,000,770 12.52 12.78 12.32 3,424 0 0.8
24/12/2020
12.52
 1,346,000 12.95 12.95 12.15 37,490 64,270 -0.6
23/12/2020
12.86
 1,131,920 13.12 13.18 12.86 54,740 2,080 1.2
22/12/2020
13.09
 1,062,720 13.00 13.20 12.78 152 713 -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 12.78 12.78 12.60 82,000 0 1.8
17/12/2020
12.63
 1,314,440 12.43 12.89 12.43 71,780 0 1.6
16/12/2020
12.60
 1,579,150 12.60 12.72 12.43 147,850 217,560 -1.5
15/12/2020
12.66
 1,887,860 12.86 12.86 12.52 138,600 71,610 1.5
14/12/2020
12.78
 1,440,340 12.46 12.89 12.43 8,149 5 1.8
11/12/2020
12.41
 1,920,860 12.09 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 11.98 12.32 11.98 277,120 1,160,000 -18.8
08/12/2020
11.95
 1,941,170 12.12 12.15 11.86 11,148 100,000 -18.6
07/12/2020
11.98
 1,077,940 11.98 12.26 11.98 28,300 254,330 -4.7
04/12/2020
12.09
 1,096,820 12.29 12.35 12.06 55,870 19,170 0.8
03/12/2020
12.26
 1,694,790 12.03 12.38 12.01 37,090 353,500 -6.8
02/12/2020
11.95
 1,122,910 11.81 12.01 11.78 31,440 180,850 -3.1
01/12/2020
11.78
 1,380,170 11.58 11.83 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 12.09 12.15 11.98 0 52,540 -1.1
26/11/2020
12.03
 1,876,940 11.78 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 11.58 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 11.69 11.81 11.52 33,000 72,900 -0.8
20/11/2020
11.61
 599,750 11.69 11.80 11.52 102,400 13,080 1.9
19/11/2020
11.63
 2,484,680 11.52 11.80 11.52 186,270 660,180 -9.9
18/11/2020
11.44
 915,860 11.44 11.47 11.27 86,990 56,400 0.6
17/11/2020
11.38
 689,690 11.19 11.38 11.19 138,940 140,590 0.0
16/11/2020
11.22
 947,880 11.52 11.52 11.19 146,500 102,490 0.9
13/11/2020
11.44
 2,293,060 11.33 11.66 11.33 96,330 413,360 -6.5
12/11/2020
11.33
 569,830 11.36 11.38 11.22 32,340 1,520 0.6
11/11/2020
11.36
 708,210 11.24 11.41 11.22 84,200 6,440 1.6
10/11/2020
11.24
 781,950 11.41 11.44 11.22 152,850 55,410 2.0
09/11/2020
11.24
 1,819,060 10.77 11.24 10.74 272,290 8,040 5.2
06/11/2020
10.77
 487,440 10.80 10.86 10.58 107,380 200 2.1
05/11/2020
10.91
 611,130 10.91 10.99 10.74 193,070 20,000 3.4
04/11/2020
10.97
 665,920 10.74 10.99 10.63 133,620 35,380 1.9
03/11/2020
10.58
 486,540 10.63 10.63 10.47 30,440 55,220 -0.5
02/11/2020
10.41
 478,150 10.44 10.58 10.30 19,260 44,490 -0.5
30/10/2020
10.44
 612,030 10.47 10.58 10.27 77,140 89,950 -0.2
29/10/2020
10.47
 1,047,070 10.33 10.47 9.94 132,530 98,310 0.7
28/10/2020
10.47
 1,015,260 10.80 10.88 10.44 89,100 147,220 -1.1
27/10/2020
10.80
 1,220,590 11.19 11.24 10.72 86,000 119,500 -0.7
26/10/2020
11.08
 1,422,380 11.08 11.30 10.94 87,480 136,880 -1.0

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