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)
12/01/2024
18.50
 1,500,200 18.57 18.74 17.70 51,300 5,600 1.2
11/01/2024
18.78
 286,300 18.92 18.98 18.60 11,500 0 0.3
10/01/2024
18.92
 1,176,200 18.74 19.74 18.67 30,700 300,300 -7.5
09/01/2024
18.74
 601,000 18.67 18.95 18.50 44,300 2,000 1.1
08/01/2024
18.57
 624,300 18.81 18.88 18.50 28,200 100 0.8
05/01/2024
18.81
 717,700 18.60 19.02 18.50 14,000 150,000 -3.7
04/01/2024
18.71
 595,200 19.02 19.23 18.71 21,800 13,900 0.2
03/01/2024
18.95
 439,000 19.12 19.12 18.85 9,700 1,500 0.2
02/01/2024
19.12
 775,000 18.33 19.23 18.12 33,200 3,400 0.8
01/01/2024
18.33
 408,400 18.50 18.92 18.33 2,700 12,100 -0.3
29/12/2023
18.33
 408,400 18.50 18.92 18.33 2,700 12,100 -0.3
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/12/2023
18.40
 808,500 18.33 19.12 18.19 12,000 0 0.3
27/12/2023
18.33
 460,900 18.16 18.60 18.12 18,200 13,900 0.1
26/12/2023
18.23
 635,900 18.40 18.46 18.16 82,000 0 2.2
25/12/2023
18.50
 853,100 18.50 18.63 18.12 268,800 100 7.3
22/12/2023
18.26
 1,301,200 17.92 18.53 17.78 93,200 49,300 1.2
21/12/2023
17.55
 1,433,900 16.43 17.55 16.43 63,200 800 1.6
20/12/2023
16.43
 354,900 16.19 16.63 16.12 53,900 0 1.3
19/12/2023
16.19
 370,100 16.63 16.77 16.19 138,000 9,000 3.1
18/12/2023
16.60
 1,020,500 16.16 16.97 16.16 158,500 35,500 3.0
15/12/2023
16.16
 457,700 15.71 16.22 15.65 14,000 9,800 0.1
14/12/2023
15.68
 68,300 15.75 15.75 15.65 6,500 0 0.2
13/12/2023
15.68
 152,100 15.82 16.02 15.68 13,100 3,000 0.2
12/12/2023
15.82
 125,500 15.99 15.99 15.75 1,800 100 0.0
11/12/2023
15.99
 144,200 16.12 16.12 15.75 6,300 10,600 -0.1
08/12/2023
16.05
 168,900 16.16 16.16 15.95 9,600 5,000 0.1
07/12/2023
16.09
 327,000 16.05 16.12 15.75 126,500 0 3.0
06/12/2023
16.05
 145,400 16.09 16.16 16.02 10,200 0 0.2
05/12/2023
16.09
 296,300 16.02 16.16 15.92 152,100 3,300 3.5
04/12/2023
15.88
 502,600 15.75 16.16 15.75 19,100 35,000 -0.4
01/12/2023
15.68
 76,800 15.48 15.68 15.41 10,000 100 0.2
30/11/2023
15.48
 153,600 15.65 15.71 15.48 13,000 21,900 -0.2
29/11/2023
15.71
 122,900 15.68 15.71 15.58 37,500 500 0.9
28/11/2023
15.61
 88,400 15.54 15.71 15.37 37,200 700 0.8
27/11/2023
15.54
 95,700 15.54 15.68 15.41 6,200 8,000 0.0
24/11/2023
15.58
 128,200 15.58 15.65 15.41 6,100 1,400 0.1
23/11/2023
15.65
 294,900 15.75 15.82 15.61 20,000 0 0.5
22/11/2023
15.65
 110,400 15.68 15.68 15.58 6,400 100 0.1
21/11/2023
15.68
 68,500 15.68 15.71 15.54 9,600 0 0.2
20/11/2023
15.68
 117,100 15.54 15.78 15.34 6,100 3,300 0.1
17/11/2023
15.68
 146,200 15.65 15.85 15.41 3,600 5,800 -0.1
16/11/2023
15.61
 116,900 15.41 15.61 15.41 0 0 0
15/11/2023
15.48
 228,400 15.61 15.65 15.48 6,300 0 0.1
14/11/2023
15.48
 155,700 15.17 15.54 15.17 3,300 200 0.1
13/11/2023
15.27
 119,300 15.17 15.31 15.14 0 800 0.0
10/11/2023
15.31
 217,200 15.34 15.37 15.17 74,000 200 1.7
09/11/2023
15.27
 248,200 15.41 15.41 14.80 200 3,500 -0.1
08/11/2023
15.27
 183,900 14.80 15.27 14.73 5,700 0 0.1
07/11/2023
14.80
 152,600 15.10 15.10 14.80 8,000 7,400 0.0
06/11/2023
15.10
 71,000 15.20 15.20 15.00 4,000 10,000 -0.1
03/11/2023
15.20
 90,100 15.20 15.27 14.97 65,000 1,500 1.4
02/11/2023
15.20
 119,700 14.80 15.20 14.76 2,600 0 0.1
01/11/2023
14.80
 191,500 14.32 14.80 13.88 2,800 0 0.1
31/10/2023
14.25
 416,000 14.93 15.14 14.25 9,500 200 0.2
30/10/2023
14.93
 69,400 14.63 15.24 14.63 24,700 0 0.5
27/10/2023
15.07
 111,800 14.80 15.07 14.56 0 500 0.0
26/10/2023
14.73
 498,400 15.31 15.31 14.46 200 1,800 0.0
25/10/2023
15.48
 92,200 15.65 15.65 15.41 0 4,600 -0.1
24/10/2023
15.58
 56,600 15.54 15.61 15.34 0 3,200 -0.1
23/10/2023
15.44
 79,900 15.82 15.82 15.44 0 12,900 -0.3
20/10/2023
15.82
 264,600 15.07 15.82 14.93 176,000 21,100 3.5
19/10/2023
15.07
 198,800 15.31 15.44 15.07 300 2,200 0.0
18/10/2023
15.27
 585,600 15.92 15.92 15.07 44,400 3,200 0.9
17/10/2023
15.68
 324,200 16.36 16.43 15.68 8,600 300 0.2
16/10/2023
16.29
 388,900 16.70 16.70 16.22 4,400 0 0.1
13/10/2023
16.60
 495,800 16.43 16.66 16.22 2,700 38,900 -0.9
12/10/2023
16.66
 436,200 16.77 16.83 16.43 1,800 43,000 -1.0
11/10/2023
16.73
 1,086,900 15.99 16.83 15.99 50,300 40,600 0.2
10/10/2023
16.02
 504,600 15.61 16.09 15.54 50,400 0 1.2
09/10/2023
15.61
 342,700 15.44 15.71 15.24 2,300 500 0.0
06/10/2023
15.58
 153,700 15.27 15.58 15.20 4,500 0 0.1
05/10/2023
15.41
 149,300 15.54 15.54 15.34 5,600 600 0.1
04/10/2023
15.41
 142,100 15.51 15.54 15.14 800 400 0.0
03/10/2023
15.51
 567,000 15.54 15.58 14.80 162,200 9,800 3.4
02/10/2023
15.51
 341,500 15.82 15.82 15.34 0 2,300 -0.1
29/09/2023
15.58
 151,500 15.82 15.88 15.51 1,100 10,800 -0.2
28/09/2023
15.68
 206,100 15.68 15.68 15.34 20,600 8,700 0.3
27/09/2023
15.61
 488,900 15.68 16.02 15.24 100 5,600 -0.1
26/09/2023
15.61
 323,300 15.61 15.95 15.48 17,400 700 0.4
25/09/2023
15.34
 1,593,000 16.02 16.80 15.34 89,800 6,300 2.0
22/09/2023
15.95
 405,800 15.75 15.95 15.27 65,000 2,700 1.4
21/09/2023
15.95
 208,400 16.16 16.16 15.85 3,000 0 0.1
20/09/2023
16.05
 568,500 15.58 16.09 15.58 135,000 5,000 3.1
19/09/2023
15.54
 487,100 15.51 15.75 15.51 40,000 1,600 0.9
18/09/2023
15.48
 182,900 15.48 15.58 15.41 0 0 0
15/09/2023
15.48
 323,900 15.48 15.75 15.44 400 1,000 0.0
14/09/2023
15.61
 469,200 15.68 15.82 15.44 20,100 9,100 0.3
13/09/2023
15.82
 502,600 15.99 16.05 15.61 9,000 3,300 0.1
12/09/2023
15.99
 244,000 15.78 15.99 15.75 12,500 100 0.3
11/09/2023
15.78
 922,300 16.09 16.26 15.78 63,900 11,600 1.2
08/09/2023
15.88
 474,800 15.68 15.99 15.61 1,000 0 0.0
07/09/2023
15.68
 399,100 15.75 15.82 15.65 2,400 87,400 -2.0
06/09/2023
15.71
 385,700 15.58 15.71 15.51 80,600 157,700 -1.8
05/09/2023
15.71
 247,900 15.75 15.75 15.54 0 62,500 -1.4
04/09/2023
15.00
 280,500 15.14 15.20 15.00 100 0 0.0
01/09/2023
14.66
 152,000 14.93 15.00 14.66 22,000 8,000 0.3
31/08/2023
15.65
 432,500 15.58 15.68 15.27 90,200 78,900 0.3
30/08/2023
15.44
 248,800 15.37 15.44 15.20 300 56,100 -1.3
29/08/2023
15.41
 214,700 15.51 15.51 15.37 58,500 48,700 0.2
28/08/2023
15.41
 162,900 15.34 15.41 15.31 2,200 9,500 -0.2

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