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)
07/03/2025
19.60
 935,200 19.70 19.70 19.53 0 900 0.0
06/03/2025
19.70
 1,157,700 19.85 19.85 19.56 0 3,000 -0.1
05/03/2025
19.78
 803,000 20.06 20.17 19.78 0 2,100 -0.1
04/03/2025
19.99
 836,600 19.88 20.14 19.85 3,800 1,200 0.1
03/03/2025
19.88
 1,689,700 20.28 20.31 19.88 0 157,000 -4.4
28/02/2025
20.24
 812,600 20.31 20.46 20.24 1,700 6,100 -0.1
27/02/2025
20.31
 1,239,500 20.42 20.42 20.14 0 5,100 -0.1
26/02/2025
20.42
 1,718,700 20.64 20.67 20.31 29,700 92,300 -1.8
25/02/2025
20.57
 1,016,700 20.67 20.67 20.39 0 89,900 -2.6
24/02/2025
20.53
 986,600 20.64 20.78 20.35 1,200 0 0.0
21/02/2025
20.64
 740,200 20.96 20.96 20.60 0 29,200 -0.8
20/02/2025
20.85
 2,661,100 20.78 21.25 20.75 179,400 108,500 2.1
19/02/2025
20.60
 817,700 20.60 20.71 20.39 0 33,500 -1.0
18/02/2025
20.64
 1,058,900 20.42 20.64 20.24 1,000 62,600 -1.8
17/02/2025
20.42
 1,548,200 20.31 21.21 20.31 13,200 2,100 0.3
14/02/2025
20.39
 857,300 20.57 20.64 20.31 41,000 600 1.2
13/02/2025
20.31
 801,700 20.17 20.42 20.06 62,500 2,200 1.7
12/02/2025
20.10
 413,100 20.17 20.24 20.03 0 25,300 -0.7
11/02/2025
20.21
 565,700 20.17 20.21 20.03 0 66,700 -1.9
10/02/2025
20.21
 532,300 20.64 20.71 20.10 500 900 0.0
07/02/2025
20.64
 414,100 20.92 20.96 20.60 0 30,300 -0.9
06/02/2025
20.78
 1,526,300 20.17 20.96 19.96 93,600 1,500 2.6
05/02/2025
20.14
 217,300 20.14 20.28 20.10 1,500 1,500 0
04/02/2025
20.06
 230,000 19.88 20.17 19.88 31,400 400 0.9
03/02/2025
20.24
 812,600 20.31 20.46 20.24 1,700 6,100 -0.1
31/01/2025
7.03
 190,000 7.11 7.17 7.03 0 0 0
30/01/2025
7.03
 190,000 7.11 7.17 7.03 0 0 0
29/01/2025
7.03
 190,000 7.11 7.17 7.03 0 0 0
28/01/2025
7.03
 190,000 7.11 7.17 7.03 0 0 0
27/01/2025
7.03
 190,000 7.11 7.17 7.03 0 0 0
24/01/2025
19.92
 134,400 19.92 19.92 19.70 1,700 500 0.0
23/01/2025
19.70
 142,000 19.56 19.70 19.42 0 1,400 0.0
22/01/2025
19.53
 253,600 20.06 20.06 19.53 0 700 0.0
21/01/2025
19.96
 178,000 19.96 20.10 19.81 0 2,000 -0.1
20/01/2025
19.96
 252,700 20.21 20.21 19.96 5,800 1,700 0.1
17/01/2025
20.06
 211,500 19.96 20.10 19.96 300 6,000 -0.2
16/01/2025
19.96
 217,700 20.03 20.17 19.96 0 0 0
15/01/2025
19.96
 149,800 19.74 20.06 19.74 1,800 48,300 -1.3
14/01/2025
19.74
 168,200 19.74 19.92 19.67 0 600 0.0
13/01/2025
19.60
 168,300 19.42 19.63 19.31 100 8,100 -0.2
10/01/2025
19.67
 216,500 19.81 19.88 19.38 100 27,100 -0.7
09/01/2025
19.81
 99,000 19.99 20.06 19.81 3,000 6,400 -0.1
08/01/2025
19.99
 187,300 19.74 19.99 19.45 800 54,200 -1.5
07/01/2025
19.78
 705,900 20.03 20.03 19.45 8,400 66,100 -1.6
06/01/2025
20.03
 627,700 20.39 20.46 19.81 56,200 31,800 0.7
03/01/2025
20.35
 231,900 20.53 20.71 20.35 1,100 27,800 -0.8
02/01/2025
20.53
 244,700 20.46 20.67 20.35 19,500 58,200 -1.1
01/01/2025
20.46
 192,600 20.82 20.82 20.46 17,000 0 0.5
31/12/2024
20.46
 192,600 20.82 20.82 20.46 17,000 0 0.5
30/12/2024
20.53
 611,100 20.96 20.96 20.49 21,800 0 0.6
27/12/2024
20.96
 443,400 21.18 21.18 20.96 0 15,400 -0.5
26/12/2024
21.18
 346,300 21.18 21.43 21.18 0 28,900 -0.9
25/12/2024
21.32
 654,700 21.68 21.79 21.25 0 30,900 -0.9
24/12/2024
21.64
 647,000 21.97 21.97 21.50 0 0 0
23/12/2024
21.75
 1,521,200 21.14 22.07 21.00 10,000 39,900 -0.9
20/12/2024
21.14
 608,200 20.67 21.21 20.64 85,800 700 2.5
19/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2024
20.82
 526,300 20.89 20.92 20.57 0 8,500 -0.2
18/12/2024
20.82
 569,800 20.99 20.99 20.78 0 23,600 -0.7
17/12/2024
20.89
 944,800 20.53 21.03 20.53 17,900 61,100 -1.3
16/12/2024
20.53
 385,100 20.46 20.61 20.39 16,000 28,400 -0.4
13/12/2024
20.46
 664,700 20.32 20.75 20.25 23,500 23,700 0.0
12/12/2024
20.46
 621,700 20.68 20.89 20.39 10,000 123,300 -3.3
11/12/2024
20.53
 582,300 20.29 20.53 20.18 1,900 30,200 -0.8
10/12/2024
20.29
 364,400 20.46 20.46 20.25 10,500 70,200 -1.7
09/12/2024
20.46
 317,000 20.57 20.57 20.32 49,000 47,100 0.1
06/12/2024
20.39
 1,069,700 20.15 20.78 20.11 113,400 32,200 2.3
05/12/2024
20.11
 750,300 19.79 20.22 19.79 167,000 153,600 0.4
04/12/2024
19.79
 385,300 20.04 20.04 19.76 39,700 25,000 0.4
03/12/2024
20.04
 262,600 19.86 20.04 19.83 37,500 14,200 0.7
02/12/2024
19.94
 394,200 20.25 20.29 19.86 31,800 30,300 0.0
29/11/2024
20.15
 332,200 20.04 20.18 20.01 0 25,700 -0.7
28/11/2024
20.18
 517,300 20.11 20.32 20.04 0 68,300 -2.0
27/11/2024
20.08
 1,240,100 19.90 20.57 19.86 16,700 128,000 -3.2
26/11/2024
19.86
 608,800 19.83 19.94 19.72 1,500 22,600 -0.6
25/11/2024
19.83
 278,200 19.90 19.97 19.69 0 15,700 -0.4
22/11/2024
19.86
 960,000 19.30 19.97 19.30 156,200 8,600 4.1
21/11/2024
19.37
 495,800 18.91 19.41 18.91 113,500 300 3.1
20/11/2024
18.91
 415,500 18.88 19.19 18.70 46,600 117,000 -1.9
19/11/2024
18.91
 161,700 18.98 19.02 18.77 1,300 2,900 0.0
18/11/2024
18.98
 363,500 19.19 19.26 18.74 48,400 2,000 1.2
15/11/2024
19.05
 638,300 19.26 19.26 18.63 4,200 84,300 -2.2
14/11/2024
19.19
 593,500 19.79 19.79 19.19 2,900 300 0.1
13/11/2024
19.76
 504,400 19.86 19.86 19.62 100 110,400 -3.1
12/11/2024
19.83
 480,000 19.94 20.22 19.76 39,300 122,000 -2.3
11/11/2024
19.94
 700,500 19.86 20.11 19.76 0 281,300 -7.9
08/11/2024
19.86
 472,100 20.04 20.04 19.83 2,200 122,300 -3.4
07/11/2024
20.01
 472,700 20.11 20.25 19.97 21,300 104,500 -2.4
06/11/2024
20.04
 1,083,400 19.90 20.46 19.65 106,400 32,900 2.1
05/11/2024
19.69
 266,200 19.83 19.83 19.65 1,600 107,600 -3.0
04/11/2024
19.83
 293,500 19.90 20.01 19.72 800 18,500 -0.5
01/11/2024
19.83
 391,100 19.97 20.04 19.79 1,200 13,200 -0.3
31/10/2024
19.97
 178,400 19.86 20.04 19.86 3,100 0 0.1
30/10/2024
19.90
 355,500 20.25 20.29 19.90 2,800 177,800 -5.0
29/10/2024
20.08
 324,700 19.86 20.22 19.86 74,000 0 2.1
28/10/2024
19.83
 352,900 20.04 20.04 19.72 13,100 19,900 -0.2
25/10/2024
19.83
 502,900 20.22 20.29 19.83 35,600 27,700 0.2
24/10/2024
20.18
 520,500 20.61 20.64 20.18 200 208,600 -6.0
23/10/2024
20.61
 411,200 20.61 20.68 20.39 1,200 12,800 -0.3
22/10/2024
20.39
 825,500 20.25 20.78 20.22 23,900 54,800 -0.9
21/10/2024
20.25
 714,900 20.61 20.68 20.25 3,900 9,200 -0.2

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